1621931400000|2021-05-25 08:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|3458
1621931700000|2021-05-25 08:35:00|||||||||17578
1621932000000|2021-05-25 08:40:00|||||||||1426
1621932300000|2021-05-25 08:45:00|||||||||1762
1621932600000|2021-05-25 08:50:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|375
1621932900000|2021-05-25 08:55:00|||||||||668
1621933200000|2021-05-25 09:00:00|||||||||343
1621933500000|2021-05-25 09:05:00|||||||||150
1621933800000|2021-05-25 09:10:00|||||||||752
1621934100000|2021-05-25 09:15:00|||||||||590
1621934400000|2021-05-25 09:20:00|||||||||5198
1621934700000|2021-05-25 09:25:00|||||||||189
1621935000000|2021-05-25 09:30:00|||||||||1311
1621935300000|2021-05-25 09:35:00|||||||||220
1621935600000|2021-05-25 09:40:00|||||||||427
1621935900000|2021-05-25 09:45:00|||||||||555
1621936200000|2021-05-25 09:50:00|||||||||187
1621936500000|2021-05-25 09:55:00|||||||||741
1621936800000|2021-05-25 10:00:00|||||||||104
1621937100000|2021-05-25 10:05:00|||||||||172
1621937400000|2021-05-25 10:10:00|||||||||125
1621937700000|2021-05-25 10:15:00|||||||||143
1621938000000|2021-05-25 10:20:00|||||||||2658
1621938300000|2021-05-25 10:25:00|11034|11032|11034|11032|11034|11032|11034|11032|3193
1621938600000|2021-05-25 10:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|1012
1621938900000|2021-05-25 10:35:00|||||||||139
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5666
1621939800000|2021-05-25 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|285
1621940100000|2021-05-25 10:55:00|||||||||316
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2266
1621940700000|2021-05-25 11:05:00|||||||||135
1621941000000|2021-05-25 11:10:00|||||||||243
1621941300000|2021-05-25 11:15:00|||||||||131
1621941600000|2021-05-25 11:20:00|||||||||2180
1621941900000|2021-05-25 11:25:00|||||||||181
1621942200000|2021-05-25 11:30:00|||||||||425
1621942500000|2021-05-25 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|6444
1621942800000|2021-05-25 11:40:00|||||||||1081
1621943100000|2021-05-25 11:45:00|||||||||1214
1621943400000|2021-05-25 11:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|26612
1621943700000|2021-05-25 11:55:00|11034|11032|11034|11032|11034|11032|11034|11032|829
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|224
1621944300000|2021-05-25 12:05:00|||||||||147
1621944600000|2021-05-25 12:10:00|||||||||1186
1621944900000|2021-05-25 12:15:00|||||||||9282
1621945200000|2021-05-25 12:20:00|||||||||8604
1621945500000|2021-05-25 12:25:00|||||||||16973
1621945800000|2021-05-25 12:30:00|||||||||40629
1621946100000|2021-05-25 12:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|31542
1621946400000|2021-05-25 12:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|8055
1621946700000|2021-05-25 12:45:00|||||||||1690
1621947000000|2021-05-25 12:50:00|||||||||1021
1621947300000|2021-05-25 12:55:00|||||||||2775
1621947600000|2021-05-25 13:00:00|||||||||3562
1621947900000|2021-05-25 13:05:00|||||||||1756
1621948200000|2021-05-25 13:10:00|||||||||7433
1621948500000|2021-05-25 13:15:00|||||||||2914
1621948800000|2021-05-25 13:20:00|||||||||14973
1621949100000|2021-05-25 13:25:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|23996
1621949400000|2021-05-25 13:30:00|||||||||4912
1621949700000|2021-05-25 13:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|4936
1621950000000|2021-05-25 13:40:00|||||||||10252
1621950300000|2021-05-25 13:45:00|||||||||10667
1621950600000|2021-05-25 13:50:00|||||||||16979
1621950900000|2021-05-25 13:55:00|||||||||4729
1621951200000|2021-05-25 14:00:00|||||||||6193
1621951500000|2021-05-25 14:05:00|||||||||9914
1621951800000|2021-05-25 14:10:00|||||||||6708
1621952100000|2021-05-25 14:15:00|||||||||3206
1621952400000|2021-05-25 14:20:00|||||||||9070
1621952700000|2021-05-25 14:25:00|||||||||4502
1621953000000|2021-05-25 14:30:00|||||||||935
1621953300000|2021-05-25 14:35:00|||||||||2945
1621953600000|2021-05-25 14:40:00|||||||||6594
1621953900000|2021-05-25 14:45:00|||||||||8694
1621954200000|2021-05-25 14:50:00|||||||||2198
1621954500000|2021-05-25 14:55:00|||||||||3627
1621954800000|2021-05-25 15:00:00|||||||||3714
1621955100000|2021-05-25 15:05:00|||||||||3481
1621955400000|2021-05-25 15:10:00|||||||||3852
1621955700000|2021-05-25 15:15:00|||||||||11240
1621956000000|2021-05-25 15:20:00|||||||||1822
1621956300000|2021-05-25 15:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7291
1621956600000|2021-05-25 15:30:00|||||||||1593
1621956900000|2021-05-25 15:35:00|||||||||978
1621957200000|2021-05-25 15:40:00|||||||||20055
1621957500000|2021-05-25 15:45:00|||||||||6404
1621957800000|2021-05-25 15:50:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|19593
1621958100000|2021-05-25 15:55:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1651
1621958400000|2021-05-25 16:00:00|||||||||7516
1621958700000|2021-05-25 16:05:00|||||||||1584
1621959000000|2021-05-25 16:10:00|||||||||33735
1621959300000|2021-05-25 16:15:00|||||||||4322
1621959600000|2021-05-25 16:20:00|||||||||382
1621959900000|2021-05-25 16:25:00|||||||||859
1621960200000|2021-05-25 16:30:00|||||||||1005
1621960500000|2021-05-25 16:35:00|||||||||742
1621960800000|2021-05-25 16:40:00|||||||||919
1621961100000|2021-05-25 16:45:00|||||||||737
1621961400000|2021-05-25 16:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1983
1621961700000|2021-05-25 16:55:00|||||||||784
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|5001
1621962300000|2021-05-25 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|766
1621962600000|2021-05-25 17:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|525
1621962900000|2021-05-25 17:15:00|||||||||186
1621963200000|2021-05-25 17:20:00|||||||||1583
1621963500000|2021-05-25 17:25:00|||||||||3326
1621963800000|2021-05-25 17:30:00|||||||||584
1621964100000|2021-05-25 17:35:00|||||||||798
1621964400000|2021-05-25 17:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|59782
1621964700000|2021-05-25 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|31004
1621965000000|2021-05-25 17:50:00|||||||||3765
1621965300000|2021-05-25 17:55:00|||||||||1236
1621965600000|2021-05-25 18:00:00|||||||||1032
1621965900000|2021-05-25 18:05:00|||||||||811
1621966200000|2021-05-25 18:10:00|||||||||206
1621966500000|2021-05-25 18:15:00|||||||||9141
1621966800000|2021-05-25 18:20:00|||||||||241
1621967100000|2021-05-25 18:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|12547
1621967400000|2021-05-25 18:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1496
1621967700000|2021-05-25 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2540
1621968000000|2021-05-25 18:40:00|||||||||953
1621968300000|2021-05-25 18:45:00|||||||||892
1621968600000|2021-05-25 18:50:00|||||||||10948
1621968900000|2021-05-25 18:55:00|||||||||11675
1621969200000|2021-05-25 19:00:00|||||||||8530
1621969500000|2021-05-25 19:05:00|||||||||1162
1621969800000|2021-05-25 19:10:00|||||||||4418
1621970100000|2021-05-25 19:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1009
1621970400000|2021-05-25 19:20:00|||||||||5108
1621970700000|2021-05-25 19:25:00|||||||||2403
1621971000000|2021-05-25 19:30:00|||||||||3776
1621971300000|2021-05-25 19:35:00|||||||||4010
1621971600000|2021-05-25 19:40:00|||||||||597
1621971900000|2021-05-25 19:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|696
1621972200000|2021-05-25 19:50:00|||||||||416
1621972500000|2021-05-25 19:55:00|||||||||6749
1621972800000|2021-05-25 20:00:00|||||||||1495
1621973100000|2021-05-25 20:05:00|||||||||1009
1621973400000|2021-05-25 20:10:00|||||||||9833
1621973700000|2021-05-25 20:15:00|||||||||11899
1621974000000|2021-05-25 20:20:00|||||||||5121
1621974300000|2021-05-25 20:25:00|||||||||508
1621974600000|2021-05-25 20:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2161
1621974900000|2021-05-25 20:35:00|||||||||8041
1621975200000|2021-05-25 20:40:00|||||||||289
1621975500000|2021-05-25 20:45:00|||||||||4353
1621975800000|2021-05-25 20:50:00|||||||||858
1621976100000|2021-05-25 20:55:00|||||||||385
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|141
1621980300000|2021-05-25 22:05:00|||||||||237
1621980600000|2021-05-25 22:10:00|||||||||6
1621980900000|2021-05-25 22:15:00|||||||||9
1621981500000|2021-05-25 22:25:00|||||||||5
1621981800000|2021-05-25 22:30:00|||||||||4
1621982100000|2021-05-25 22:35:00|||||||||3
1621982400000|2021-05-25 22:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|853
1621982700000|2021-05-25 22:45:00|||||||||4
1621983000000|2021-05-25 22:50:00|||||||||1
1621983300000|2021-05-25 22:55:00|||||||||5
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|41
1621983900000|2021-05-25 23:05:00|||||||||81
1621984200000|2021-05-25 23:10:00|||||||||3
1621984500000|2021-05-25 23:15:00|||||||||104
1621985400000|2021-05-25 23:30:00|||||||||11
1621985700000|2021-05-25 23:35:00|||||||||11
1621986000000|2021-05-25 23:40:00|||||||||21
1621986300000|2021-05-25 23:45:00|||||||||9
1621986600000|2021-05-25 23:50:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|353
1621986900000|2021-05-25 23:55:00|||||||||9
1621931400000|2021-05-25 08:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|3458
1621931700000|2021-05-25 08:35:00|||||||||17578
1621932000000|2021-05-25 08:40:00|||||||||1426
1621932300000|2021-05-25 08:45:00|||||||||1762
1621932600000|2021-05-25 08:50:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|375
1621932900000|2021-05-25 08:55:00|||||||||668
1621933200000|2021-05-25 09:00:00|||||||||343
1621933500000|2021-05-25 09:05:00|||||||||150
1621933800000|2021-05-25 09:10:00|||||||||752
1621934100000|2021-05-25 09:15:00|||||||||590
1621934400000|2021-05-25 09:20:00|||||||||5198
1621934700000|2021-05-25 09:25:00|||||||||189
1621935000000|2021-05-25 09:30:00|||||||||1311
1621935300000|2021-05-25 09:35:00|||||||||220
1621935600000|2021-05-25 09:40:00|||||||||427
1621935900000|2021-05-25 09:45:00|||||||||555
1621936200000|2021-05-25 09:50:00|||||||||187
1621936500000|2021-05-25 09:55:00|||||||||741
1621936800000|2021-05-25 10:00:00|||||||||104
1621937100000|2021-05-25 10:05:00|||||||||172
1621937400000|2021-05-25 10:10:00|||||||||125
1621937700000|2021-05-25 10:15:00|||||||||143
1621938000000|2021-05-25 10:20:00|||||||||2658
1621938300000|2021-05-25 10:25:00|11034|11032|11034|11032|11034|11032|11034|11032|3193
1621938600000|2021-05-25 10:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|1012
1621938900000|2021-05-25 10:35:00|||||||||139
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5666
1621939800000|2021-05-25 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|285
1621940100000|2021-05-25 10:55:00|||||||||316
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2266
1621940700000|2021-05-25 11:05:00|||||||||135
1621941000000|2021-05-25 11:10:00|||||||||243
1621941300000|2021-05-25 11:15:00|||||||||131
1621941600000|2021-05-25 11:20:00|||||||||2180
1621941900000|2021-05-25 11:25:00|||||||||181
1621942200000|2021-05-25 11:30:00|||||||||425
1621942500000|2021-05-25 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|6444
1621942800000|2021-05-25 11:40:00|||||||||1081
1621943100000|2021-05-25 11:45:00|||||||||1214
1621943400000|2021-05-25 11:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|26612
1621943700000|2021-05-25 11:55:00|11034|11032|11034|11032|11034|11032|11034|11032|829
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|224
1621944300000|2021-05-25 12:05:00|||||||||147
1621944600000|2021-05-25 12:10:00|||||||||1186
1621944900000|2021-05-25 12:15:00|||||||||9282
1621945200000|2021-05-25 12:20:00|||||||||8604
1621945500000|2021-05-25 12:25:00|||||||||16973
1621945800000|2021-05-25 12:30:00|||||||||40629
1621946100000|2021-05-25 12:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|31542
1621946400000|2021-05-25 12:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|8055
1621946700000|2021-05-25 12:45:00|||||||||1690
1621947000000|2021-05-25 12:50:00|||||||||1021
1621947300000|2021-05-25 12:55:00|||||||||2775
1621947600000|2021-05-25 13:00:00|||||||||3562
1621947900000|2021-05-25 13:05:00|||||||||1756
1621948200000|2021-05-25 13:10:00|||||||||7433
1621948500000|2021-05-25 13:15:00|||||||||2914
1621948800000|2021-05-25 13:20:00|||||||||14973
1621949100000|2021-05-25 13:25:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|23996
1621949400000|2021-05-25 13:30:00|||||||||4912
1621949700000|2021-05-25 13:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|4936
1621950000000|2021-05-25 13:40:00|||||||||10252
1621950300000|2021-05-25 13:45:00|||||||||10667
1621950600000|2021-05-25 13:50:00|||||||||16979
1621950900000|2021-05-25 13:55:00|||||||||4729
1621951200000|2021-05-25 14:00:00|||||||||6193
1621951500000|2021-05-25 14:05:00|||||||||9914
1621951800000|2021-05-25 14:10:00|||||||||6708
1621952100000|2021-05-25 14:15:00|||||||||3206
1621952400000|2021-05-25 14:20:00|||||||||9070
1621952700000|2021-05-25 14:25:00|||||||||4502
1621953000000|2021-05-25 14:30:00|||||||||935
1621953300000|2021-05-25 14:35:00|||||||||2945
1621953600000|2021-05-25 14:40:00|||||||||6594
1621953900000|2021-05-25 14:45:00|||||||||8694
1621954200000|2021-05-25 14:50:00|||||||||2198
1621954500000|2021-05-25 14:55:00|||||||||3627
1621954800000|2021-05-25 15:00:00|||||||||3714
1621955100000|2021-05-25 15:05:00|||||||||3481
1621955400000|2021-05-25 15:10:00|||||||||3852
1621955700000|2021-05-25 15:15:00|||||||||11240
1621956000000|2021-05-25 15:20:00|||||||||1822
1621956300000|2021-05-25 15:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7291
1621956600000|2021-05-25 15:30:00|||||||||1593
1621956900000|2021-05-25 15:35:00|||||||||978
1621957200000|2021-05-25 15:40:00|||||||||20055
1621957500000|2021-05-25 15:45:00|||||||||6404
1621957800000|2021-05-25 15:50:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|19593
1621958100000|2021-05-25 15:55:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1651
1621958400000|2021-05-25 16:00:00|||||||||7516
1621958700000|2021-05-25 16:05:00|||||||||1584
1621959000000|2021-05-25 16:10:00|||||||||33735
1621959300000|2021-05-25 16:15:00|||||||||4322
1621959600000|2021-05-25 16:20:00|||||||||382
1621959900000|2021-05-25 16:25:00|||||||||859
1621960200000|2021-05-25 16:30:00|||||||||1005
1621960500000|2021-05-25 16:35:00|||||||||742
1621960800000|2021-05-25 16:40:00|||||||||919
1621961100000|2021-05-25 16:45:00|||||||||737
1621961400000|2021-05-25 16:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1983
1621961700000|2021-05-25 16:55:00|||||||||784
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|5001
1621962300000|2021-05-25 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|766
1621962600000|2021-05-25 17:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|525
1621962900000|2021-05-25 17:15:00|||||||||186
1621963200000|2021-05-25 17:20:00|||||||||1583
1621963500000|2021-05-25 17:25:00|||||||||3326
1621963800000|2021-05-25 17:30:00|||||||||584
1621964100000|2021-05-25 17:35:00|||||||||798
1621964400000|2021-05-25 17:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|59782
1621964700000|2021-05-25 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|31004
1621965000000|2021-05-25 17:50:00|||||||||3765
1621965300000|2021-05-25 17:55:00|||||||||1236
1621965600000|2021-05-25 18:00:00|||||||||1032
1621965900000|2021-05-25 18:05:00|||||||||811
1621966200000|2021-05-25 18:10:00|||||||||206
1621966500000|2021-05-25 18:15:00|||||||||9141
1621966800000|2021-05-25 18:20:00|||||||||241
1621967100000|2021-05-25 18:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|12547
1621967400000|2021-05-25 18:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1496
1621967700000|2021-05-25 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2540
1621968000000|2021-05-25 18:40:00|||||||||953
1621968300000|2021-05-25 18:45:00|||||||||892
1621968600000|2021-05-25 18:50:00|||||||||10948
1621968900000|2021-05-25 18:55:00|||||||||11675
1621969200000|2021-05-25 19:00:00|||||||||8530
1621969500000|2021-05-25 19:05:00|||||||||1162
1621969800000|2021-05-25 19:10:00|||||||||4418
1621970100000|2021-05-25 19:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1009
1621970400000|2021-05-25 19:20:00|||||||||5108
1621970700000|2021-05-25 19:25:00|||||||||2403
1621971000000|2021-05-25 19:30:00|||||||||3776
1621971300000|2021-05-25 19:35:00|||||||||4010
1621971600000|2021-05-25 19:40:00|||||||||597
1621971900000|2021-05-25 19:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|696
1621972200000|2021-05-25 19:50:00|||||||||416
1621972500000|2021-05-25 19:55:00|||||||||6749
1621972800000|2021-05-25 20:00:00|||||||||1495
1621973100000|2021-05-25 20:05:00|||||||||1009
1621973400000|2021-05-25 20:10:00|||||||||9833
1621973700000|2021-05-25 20:15:00|||||||||11899
1621974000000|2021-05-25 20:20:00|||||||||5121
1621974300000|2021-05-25 20:25:00|||||||||508
1621974600000|2021-05-25 20:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2161
1621974900000|2021-05-25 20:35:00|||||||||8041
1621975200000|2021-05-25 20:40:00|||||||||289
1621975500000|2021-05-25 20:45:00|||||||||4353
1621975800000|2021-05-25 20:50:00|||||||||858
1621976100000|2021-05-25 20:55:00|||||||||385
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|141
1621980300000|2021-05-25 22:05:00|||||||||237
1621980600000|2021-05-25 22:10:00|||||||||6
1621980900000|2021-05-25 22:15:00|||||||||9
1621981500000|2021-05-25 22:25:00|||||||||5
1621981800000|2021-05-25 22:30:00|||||||||4
1621982100000|2021-05-25 22:35:00|||||||||3
1621982400000|2021-05-25 22:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|853
1621982700000|2021-05-25 22:45:00|||||||||4
1621983000000|2021-05-25 22:50:00|||||||||1
1621983300000|2021-05-25 22:55:00|||||||||5
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|41
1621983900000|2021-05-25 23:05:00|||||||||81
1621984200000|2021-05-25 23:10:00|||||||||3
1621984500000|2021-05-25 23:15:00|||||||||104
1621985400000|2021-05-25 23:30:00|||||||||11
1621985700000|2021-05-25 23:35:00|||||||||11
1621986000000|2021-05-25 23:40:00|||||||||21
1621986300000|2021-05-25 23:45:00|||||||||9
1621986600000|2021-05-25 23:50:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|353
1621986900000|2021-05-25 23:55:00|||||||||9
1621987200000|2021-05-26 00:00:00|11036.9|11034.9|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|6
1621987500000|2021-05-26 00:05:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|24
1621987800000|2021-05-26 00:10:00|||||||||5
1621988100000|2021-05-26 00:15:00|||||||||2
1621988400000|2021-05-26 00:20:00|||||||||2
1621988700000|2021-05-26 00:25:00|||||||||4
1621989300000|2021-05-26 00:35:00|||||||||10
1621989600000|2021-05-26 00:40:00|||||||||3
1621989900000|2021-05-26 00:45:00|||||||||186
1621990200000|2021-05-26 00:50:00|||||||||1
1621990500000|2021-05-26 00:55:00|||||||||3
1621990800000|2021-05-26 01:00:00|||||||||60
1621991100000|2021-05-26 01:05:00|||||||||132
1621991400000|2021-05-26 01:10:00|||||||||31
1621992000000|2021-05-26 01:20:00|||||||||212
1621992300000|2021-05-26 01:25:00|||||||||1215
1621992600000|2021-05-26 01:30:00|||||||||20
1621992900000|2021-05-26 01:35:00|||||||||429
1621993200000|2021-05-26 01:40:00|||||||||3
1621993800000|2021-05-26 01:50:00|||||||||2
1621994100000|2021-05-26 01:55:00|||||||||38
1621994700000|2021-05-26 02:05:00|||||||||118
1621995000000|2021-05-26 02:10:00|||||||||3
1621995600000|2021-05-26 02:20:00|||||||||1
1621995900000|2021-05-26 02:25:00|||||||||2
1621996800000|2021-05-26 02:40:00|||||||||7
1621997100000|2021-05-26 02:45:00|||||||||679
1621997400000|2021-05-26 02:50:00|||||||||300
1621997700000|2021-05-26 02:55:00|||||||||3
1621998000000|2021-05-26 03:00:00|||||||||39
1621998300000|2021-05-26 03:05:00|||||||||1
1621998600000|2021-05-26 03:10:00|||||||||115
1621999200000|2021-05-26 03:20:00|||||||||1
1621999500000|2021-05-26 03:25:00|||||||||1
1622000400000|2021-05-26 03:40:00|||||||||13
1622000700000|2021-05-26 03:45:00|||||||||1
1622001000000|2021-05-26 03:50:00|||||||||2
1622001300000|2021-05-26 03:55:00|||||||||1
1622001900000|2021-05-26 04:05:00|||||||||206
1622002200000|2021-05-26 04:10:00|||||||||72
1622002500000|2021-05-26 04:15:00|||||||||30
1622002800000|2021-05-26 04:20:00|||||||||10
1622003100000|2021-05-26 04:25:00|||||||||535
1622003400000|2021-05-26 04:30:00|||||||||200
1622003700000|2021-05-26 04:35:00|||||||||1
1622004000000|2021-05-26 04:40:00|||||||||4
1622004600000|2021-05-26 04:50:00|||||||||243
1622004900000|2021-05-26 04:55:00|||||||||193
1622005200000|2021-05-26 05:00:00|||||||||9
1622005500000|2021-05-26 05:05:00|||||||||1
1622005800000|2021-05-26 05:10:00|||||||||180
1622006400000|2021-05-26 05:20:00|||||||||115
1622006700000|2021-05-26 05:25:00|||||||||105
1622007300000|2021-05-26 05:35:00|||||||||3
1622007600000|2021-05-26 05:40:00|||||||||7
1622008200000|2021-05-26 05:50:00|||||||||116
1622008500000|2021-05-26 05:55:00|||||||||723
1622008800000|2021-05-26 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4535
1622009100000|2021-05-26 06:05:00|||||||||173
1622009400000|2021-05-26 06:10:00|||||||||35
1622009700000|2021-05-26 06:15:00|||||||||1103
1622010000000|2021-05-26 06:20:00|||||||||20
1622010300000|2021-05-26 06:25:00|||||||||3592
1622010600000|2021-05-26 06:30:00|||||||||256
1622010900000|2021-05-26 06:35:00|||||||||12
1622011200000|2021-05-26 06:40:00|||||||||15
1622011500000|2021-05-26 06:45:00|||||||||580
1622011800000|2021-05-26 06:50:00|||||||||15
1622012100000|2021-05-26 06:55:00|||||||||82
1622012400000|2021-05-26 07:00:00|||||||||1150
1622012700000|2021-05-26 07:05:00|11036.2|11034.2|11036.4|11034.4|11036.4|11034.4|11036|11034|2424
1622013000000|2021-05-26 07:10:00|||||||||43
1622013300000|2021-05-26 07:15:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|5092
1622013600000|2021-05-26 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.2|11034.2|263
1622013900000|2021-05-26 07:25:00|||||||||560
1622014200000|2021-05-26 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2591
1622014500000|2021-05-26 07:35:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|432
1622014800000|2021-05-26 07:40:00|||||||||302
1622015100000|2021-05-26 07:45:00|||||||||1933
1622015400000|2021-05-26 07:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|1023
1622015700000|2021-05-26 07:55:00|||||||||1225
1622016000000|2021-05-26 08:00:00|||||||||501
1622016300000|2021-05-26 08:05:00|||||||||417
1622016600000|2021-05-26 08:10:00|||||||||58
1622016900000|2021-05-26 08:15:00|||||||||633
1622017200000|2021-05-26 08:20:00|||||||||2093
1622017500000|2021-05-26 08:25:00|||||||||12025
1622017800000|2021-05-26 08:30:00|||||||||150
1622018100000|2021-05-26 08:35:00|||||||||48
1622018400000|2021-05-26 08:40:00|||||||||1642
1622018700000|2021-05-26 08:45:00|||||||||5132
1622019000000|2021-05-26 08:50:00|||||||||19
1622019300000|2021-05-26 08:55:00|||||||||132
1622019600000|2021-05-26 09:00:00|||||||||404
1622019900000|2021-05-26 09:05:00|||||||||40
1622020200000|2021-05-26 09:10:00|||||||||304
1622020500000|2021-05-26 09:15:00|||||||||12235
1622020800000|2021-05-26 09:20:00|||||||||2605
1622021100000|2021-05-26 09:25:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|8100
1622021400000|2021-05-26 09:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|917
1622021700000|2021-05-26 09:35:00|||||||||337
1622022000000|2021-05-26 09:40:00|||||||||2742
1622022300000|2021-05-26 09:45:00|||||||||537
1622022600000|2021-05-26 09:50:00|||||||||556
1622022900000|2021-05-26 09:55:00|||||||||5
1622023200000|2021-05-26 10:00:00|||||||||278
1622023500000|2021-05-26 10:05:00|||||||||331
1622023800000|2021-05-26 10:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1496
1622024100000|2021-05-26 10:15:00|||||||||126
1622024400000|2021-05-26 10:20:00|||||||||3
1622024700000|2021-05-26 10:25:00|||||||||202
1622025000000|2021-05-26 10:30:00|||||||||1542
1622025300000|2021-05-26 10:35:00|||||||||1431
1622025600000|2021-05-26 10:40:00|||||||||3
1622025900000|2021-05-26 10:45:00|||||||||4012
1622026200000|2021-05-26 10:50:00|||||||||3233
1622026500000|2021-05-26 10:55:00|||||||||42
1622026800000|2021-05-26 11:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|21094
1622027100000|2021-05-26 11:05:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.9|11034.9|6845
1622027400000|2021-05-26 11:10:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|449
1622027700000|2021-05-26 11:15:00|||||||||4888
1622028000000|2021-05-26 11:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1464
1622028300000|2021-05-26 11:25:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|823
1622028600000|2021-05-26 11:30:00|||||||||52
1622028900000|2021-05-26 11:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1638
1622029200000|2021-05-26 11:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|10780
1622029500000|2021-05-26 11:45:00|||||||||22
1622029800000|2021-05-26 11:50:00|||||||||3034
1622030100000|2021-05-26 11:55:00|||||||||60
1622030400000|2021-05-26 12:00:00|||||||||3845
1622030700000|2021-05-26 12:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|8647
1622031000000|2021-05-26 12:10:00|||||||||309
1622031300000|2021-05-26 12:15:00|||||||||4789
1622031600000|2021-05-26 12:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2158
1622031900000|2021-05-26 12:25:00|||||||||2000
1622032200000|2021-05-26 12:30:00|||||||||3294
1622032500000|2021-05-26 12:35:00|||||||||35497
1622032800000|2021-05-26 12:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|4043
1622033100000|2021-05-26 12:45:00|||||||||4021
1622033400000|2021-05-26 12:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|15267
1622033700000|2021-05-26 12:55:00|||||||||20710
1622034000000|2021-05-26 13:00:00|11037.3|11035.3|11036.7|11034.7|11037.3|11035.3|11036.7|11034.7|836
1622034300000|2021-05-26 13:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|834
1622034600000|2021-05-26 13:10:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2266
1622034900000|2021-05-26 13:15:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|415
1622035200000|2021-05-26 13:20:00|||||||||364
1622035500000|2021-05-26 13:25:00|||||||||520
1622035800000|2021-05-26 13:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|4509
1622036100000|2021-05-26 13:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1321
1622036400000|2021-05-26 13:40:00|||||||||1190
1622036700000|2021-05-26 13:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|9639
1622037000000|2021-05-26 13:50:00|||||||||2907
1622037300000|2021-05-26 13:55:00|||||||||1455
1622037600000|2021-05-26 14:00:00|||||||||5358
1622037900000|2021-05-26 14:05:00|||||||||11333
1622038200000|2021-05-26 14:10:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|5032
1622038500000|2021-05-26 14:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|8541
1622038800000|2021-05-26 14:20:00|||||||||7159
1622039100000|2021-05-26 14:25:00|||||||||11385
1622039400000|2021-05-26 14:30:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3096
1622039700000|2021-05-26 14:35:00|||||||||1840
1622040000000|2021-05-26 14:40:00|||||||||1644
1622040300000|2021-05-26 14:45:00|||||||||2097
1622040600000|2021-05-26 14:50:00|||||||||996
1622040900000|2021-05-26 14:55:00|||||||||878
1622041200000|2021-05-26 15:00:00|||||||||1145
1622041500000|2021-05-26 15:05:00|||||||||1365
1622041800000|2021-05-26 15:10:00|||||||||3123
1622042100000|2021-05-26 15:15:00|||||||||3064
1622042400000|2021-05-26 15:20:00|||||||||6650
1622042700000|2021-05-26 15:25:00|||||||||1139
1622043000000|2021-05-26 15:30:00|||||||||431
1622043300000|2021-05-26 15:35:00|||||||||3080
1622043600000|2021-05-26 15:40:00|||||||||817
1622043900000|2021-05-26 15:45:00|||||||||4539
1622044200000|2021-05-26 15:50:00|||||||||2452
1622044500000|2021-05-26 15:55:00|||||||||1438
1622044800000|2021-05-26 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3355
1622045100000|2021-05-26 16:05:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3888
1622045400000|2021-05-26 16:10:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|837
1622045700000|2021-05-26 16:15:00|||||||||412
1622046000000|2021-05-26 16:20:00|||||||||33397
1622046300000|2021-05-26 16:25:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1643
1622046600000|2021-05-26 16:30:00|||||||||4323
1622046900000|2021-05-26 16:35:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|16652
1622047200000|2021-05-26 16:40:00|||||||||21437
1622047500000|2021-05-26 16:45:00|||||||||331
1622047800000|2021-05-26 16:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|363
1622048100000|2021-05-26 16:55:00|11036.9|11034.9|11036.9|11034.9|11036.9|11034.9|11036.9|11034.9|1588
1622048400000|2021-05-26 17:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|688
1622048700000|2021-05-26 17:05:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|6163
1622049000000|2021-05-26 17:10:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|2575
1622049300000|2021-05-26 17:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|260
1622049600000|2021-05-26 17:20:00|||||||||516
1622049900000|2021-05-26 17:25:00|||||||||732
1622050200000|2021-05-26 17:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1372
1622050500000|2021-05-26 17:35:00|||||||||149
1622050800000|2021-05-26 17:40:00|||||||||2942
1622051100000|2021-05-26 17:45:00|||||||||2430
1622051400000|2021-05-26 17:50:00|||||||||3212
1622051700000|2021-05-26 17:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3432
1622052000000|2021-05-26 18:00:00|||||||||764
1622052300000|2021-05-26 18:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|911
1622052600000|2021-05-26 18:10:00|||||||||372
1622052900000|2021-05-26 18:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|55747
1622053200000|2021-05-26 18:20:00|||||||||784
1622053500000|2021-05-26 18:25:00|||||||||360
1622053800000|2021-05-26 18:30:00|||||||||2362
1622054100000|2021-05-26 18:35:00|||||||||6939
1622054400000|2021-05-26 18:40:00|||||||||3209
1622054700000|2021-05-26 18:45:00|||||||||5104
1622055000000|2021-05-26 18:50:00|||||||||4933
1622055300000|2021-05-26 18:55:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|13420
1622055600000|2021-05-26 19:00:00|||||||||6303
1622055900000|2021-05-26 19:05:00|||||||||6894
1622056200000|2021-05-26 19:10:00|||||||||4087
1622056500000|2021-05-26 19:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3499
1622056800000|2021-05-26 19:20:00|||||||||244
1622057100000|2021-05-26 19:25:00|||||||||47
1622057400000|2021-05-26 19:30:00|||||||||232
1622057700000|2021-05-26 19:35:00|||||||||972
1622058000000|2021-05-26 19:40:00|||||||||154
1622058300000|2021-05-26 19:45:00|||||||||4824
1622058600000|2021-05-26 19:50:00|||||||||508
1622058900000|2021-05-26 19:55:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3400
1622059200000|2021-05-26 20:00:00|||||||||1410
1622059500000|2021-05-26 20:05:00|||||||||1993
1622059800000|2021-05-26 20:10:00|||||||||11660
1622060100000|2021-05-26 20:15:00|||||||||49
1622060400000|2021-05-26 20:20:00|||||||||1197
1622060700000|2021-05-26 20:25:00|||||||||32
1622061000000|2021-05-26 20:30:00|||||||||5550
1622061300000|2021-05-26 20:35:00|||||||||43
1622061600000|2021-05-26 20:40:00|||||||||526
1622061900000|2021-05-26 20:45:00|||||||||1306
1622062200000|2021-05-26 20:50:00|||||||||7367
1622062500000|2021-05-26 20:55:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|2170
1622066400000|2021-05-26 22:00:00|||||||||58
1622066700000|2021-05-26 22:05:00|||||||||59
1622067000000|2021-05-26 22:10:00|||||||||38
1622067600000|2021-05-26 22:20:00|||||||||411
1622068200000|2021-05-26 22:30:00|||||||||69
1622068500000|2021-05-26 22:35:00|||||||||52
1622068800000|2021-05-26 22:40:00|||||||||104
1622069100000|2021-05-26 22:45:00|||||||||49
1622069700000|2021-05-26 22:55:00|||||||||12
1622070300000|2021-05-26 23:05:00|||||||||11
1622070600000|2021-05-26 23:10:00|||||||||62
1622071200000|2021-05-26 23:20:00|||||||||11
1622071500000|2021-05-26 23:25:00|||||||||2
1622071800000|2021-05-26 23:30:00|||||||||13
1622072100000|2021-05-26 23:35:00|||||||||2
1622072400000|2021-05-26 23:40:00|||||||||13
1622073000000|2021-05-26 23:50:00|||||||||24
1622073300000|2021-05-26 23:55:00|||||||||8
1622073900000|2021-05-27 00:05:00|||||||||6
1622074200000|2021-05-27 00:10:00|||||||||15
1622074800000|2021-05-27 00:20:00|||||||||90
1622075100000|2021-05-27 00:25:00|||||||||3
1622075700000|2021-05-27 00:35:00|||||||||13
1622076000000|2021-05-27 00:40:00|||||||||3
1622076300000|2021-05-27 00:45:00|||||||||10
1622076600000|2021-05-27 00:50:00|||||||||491
1622076900000|2021-05-27 00:55:00|||||||||2
1622077500000|2021-05-27 01:05:00|||||||||61
1622077800000|2021-05-27 01:10:00|||||||||3
1622078400000|2021-05-27 01:20:00|||||||||100
1622078700000|2021-05-27 01:25:00|||||||||133
1622079000000|2021-05-27 01:30:00|||||||||201
1622079300000|2021-05-27 01:35:00|||||||||412
1622079600000|2021-05-27 01:40:00|||||||||17
1622079900000|2021-05-27 01:45:00|||||||||301
1622080200000|2021-05-27 01:50:00|||||||||64
1622080500000|2021-05-27 01:55:00|||||||||2
1622080800000|2021-05-27 02:00:00|||||||||577
1622081400000|2021-05-27 02:10:00|||||||||2
1622081700000|2021-05-27 02:15:00|||||||||1
1622082000000|2021-05-27 02:20:00|||||||||4
1622082300000|2021-05-27 02:25:00|||||||||3
1622082900000|2021-05-27 02:35:00|||||||||1
1622083200000|2021-05-27 02:40:00|||||||||1
1622083800000|2021-05-27 02:50:00|||||||||1909
1622084400000|2021-05-27 03:00:00|||||||||82
1622085000000|2021-05-27 03:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|13
1622085300000|2021-05-27 03:15:00|||||||||4
1622085600000|2021-05-27 03:20:00|||||||||1
1622085900000|2021-05-27 03:25:00|||||||||333
1622086500000|2021-05-27 03:35:00|||||||||1
1622086800000|2021-05-27 03:40:00|||||||||6
1622087100000|2021-05-27 03:45:00|||||||||17
1622087700000|2021-05-27 03:55:00|||||||||292
1622088300000|2021-05-27 04:05:00|||||||||272
1622088600000|2021-05-27 04:10:00|||||||||2
1622089500000|2021-05-27 04:25:00|||||||||807
1622089800000|2021-05-27 04:30:00|||||||||50
1622090100000|2021-05-27 04:35:00|||||||||292
1622090400000|2021-05-27 04:40:00|||||||||202
1622091000000|2021-05-27 04:50:00|||||||||1
1622091300000|2021-05-27 04:55:00|||||||||2
1622091900000|2021-05-27 05:05:00|||||||||1
1622092200000|2021-05-27 05:10:00|||||||||5
1622092800000|2021-05-27 05:20:00|||||||||1
1622093100000|2021-05-27 05:25:00|||||||||5
1622093400000|2021-05-27 05:30:00|||||||||31
1622093700000|2021-05-27 05:35:00|||||||||2
1622094000000|2021-05-27 05:40:00|||||||||843
1622094300000|2021-05-27 05:45:00|||||||||58
1622094600000|2021-05-27 05:50:00|||||||||105
1622094900000|2021-05-27 05:55:00|||||||||3
1622095500000|2021-05-27 06:05:00|||||||||826
1622095800000|2021-05-27 06:10:00|||||||||45
1622096100000|2021-05-27 06:15:00|||||||||26
1622096400000|2021-05-27 06:20:00|||||||||1
1622096700000|2021-05-27 06:25:00|||||||||405
1622097000000|2021-05-27 06:30:00|||||||||384
1622097300000|2021-05-27 06:35:00|||||||||12
1622097600000|2021-05-27 06:40:00|||||||||140
1622097900000|2021-05-27 06:45:00|||||||||325
1622098200000|2021-05-27 06:50:00|||||||||477
1622098500000|2021-05-27 06:55:00|||||||||31
1622098800000|2021-05-27 07:00:00|||||||||56
1622099100000|2021-05-27 07:05:00|||||||||204
1622099400000|2021-05-27 07:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1055
1622099700000|2021-05-27 07:15:00|||||||||145
1622100000000|2021-05-27 07:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1041
1622100300000|2021-05-27 07:25:00|||||||||537
1622100600000|2021-05-27 07:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|567
1622100900000|2021-05-27 07:35:00|||||||||53
1622101200000|2021-05-27 07:40:00|||||||||27
1622101500000|2021-05-27 07:45:00|||||||||40
1622101800000|2021-05-27 07:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|450
1622102100000|2021-05-27 07:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|570
1622102400000|2021-05-27 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|147
1622102700000|2021-05-27 08:05:00|||||||||142
1622103000000|2021-05-27 08:10:00|||||||||28
1622103300000|2021-05-27 08:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|391
1622103600000|2021-05-27 08:20:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2890
1622103900000|2021-05-27 08:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|101
1622104200000|2021-05-27 08:30:00|||||||||26
1622104500000|2021-05-27 08:35:00|||||||||860
1622104800000|2021-05-27 08:40:00|||||||||584
1622105100000|2021-05-27 08:45:00|||||||||26
1622105400000|2021-05-27 08:50:00|||||||||26
1622105700000|2021-05-27 08:55:00|||||||||1226
1622106000000|2021-05-27 09:00:00|||||||||113
1622106300000|2021-05-27 09:05:00|||||||||1179
1622106600000|2021-05-27 09:10:00|||||||||13
1622106900000|2021-05-27 09:15:00|||||||||382
1622107200000|2021-05-27 09:20:00|||||||||170
1622107500000|2021-05-27 09:25:00|||||||||23
1622107800000|2021-05-27 09:30:00|||||||||2401
1622108100000|2021-05-27 09:35:00|||||||||146
1622108400000|2021-05-27 09:40:00|||||||||69
1622108700000|2021-05-27 09:45:00|||||||||49
1622109000000|2021-05-27 09:50:00|||||||||194
1622109300000|2021-05-27 09:55:00|||||||||52
1622109600000|2021-05-27 10:00:00|||||||||46
1622109900000|2021-05-27 10:05:00|||||||||59
1622110200000|2021-05-27 10:10:00|||||||||55
1622110500000|2021-05-27 10:15:00|||||||||63
1622110800000|2021-05-27 10:20:00|||||||||159
1622111100000|2021-05-27 10:25:00|||||||||19
1622111400000|2021-05-27 10:30:00|||||||||10
1622111700000|2021-05-27 10:35:00|||||||||7
1622112000000|2021-05-27 10:40:00|||||||||1900
1622112300000|2021-05-27 10:45:00|||||||||7
1622112600000|2021-05-27 10:50:00|||||||||332
1622112900000|2021-05-27 10:55:00|||||||||35
1622113200000|2021-05-27 11:00:00|||||||||39
1622113500000|2021-05-27 11:05:00|||||||||185
1622113800000|2021-05-27 11:10:00|||||||||268
1622114100000|2021-05-27 11:15:00|||||||||137
1622114400000|2021-05-27 11:20:00|||||||||7000
1622114700000|2021-05-27 11:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|380
1622115000000|2021-05-27 11:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|5944
1622115300000|2021-05-27 11:35:00|||||||||341
1622115600000|2021-05-27 11:40:00|11036|11034|11036|11034|11036|11034|11036|11034|1018
1622115900000|2021-05-27 11:45:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|659
1622116200000|2021-05-27 11:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|314
1622116500000|2021-05-27 11:55:00|||||||||129
1622116800000|2021-05-27 12:00:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|1029
1622117100000|2021-05-27 12:05:00|||||||||26
1622117400000|2021-05-27 12:10:00|||||||||348
1622117700000|2021-05-27 12:15:00|||||||||324
1622118000000|2021-05-27 12:20:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|3847
1622118300000|2021-05-27 12:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1032
1622118600000|2021-05-27 12:30:00|11036|11034|11036.4|11034.4|11036.5|11034.5|11036|11034|1780
1622118900000|2021-05-27 12:35:00|||||||||121
1622119200000|2021-05-27 12:40:00|||||||||843
1622119500000|2021-05-27 12:45:00|||||||||319
1622119800000|2021-05-27 12:50:00|||||||||1456
1622120100000|2021-05-27 12:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|11330
1622120400000|2021-05-27 13:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2128
1622120700000|2021-05-27 13:05:00|||||||||770
1622121000000|2021-05-27 13:10:00|||||||||6506
1622121300000|2021-05-27 13:15:00|||||||||4485
1622121600000|2021-05-27 13:20:00|11036|11034|11036|11034|11036|11034|11036|11034|409
1622121900000|2021-05-27 13:25:00|||||||||23
1622122200000|2021-05-27 13:30:00|||||||||885
1622122500000|2021-05-27 13:35:00|||||||||596
1622122800000|2021-05-27 13:40:00|||||||||1070
1622123100000|2021-05-27 13:45:00|||||||||3096
1622123400000|2021-05-27 13:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|4165
1622123700000|2021-05-27 13:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4720
1622124000000|2021-05-27 14:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2023
1622124300000|2021-05-27 14:05:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|4195
1622124600000|2021-05-27 14:10:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|5906
1622124900000|2021-05-27 14:15:00|||||||||148
1622125200000|2021-05-27 14:20:00|||||||||656
1622125500000|2021-05-27 14:25:00|||||||||804
1622125800000|2021-05-27 14:30:00|||||||||6270
1622126100000|2021-05-27 14:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|6027
1622126400000|2021-05-27 14:40:00|||||||||636
1622126700000|2021-05-27 14:45:00|||||||||3036
1622127000000|2021-05-27 14:50:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2708
1622127300000|2021-05-27 14:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2622
1622127600000|2021-05-27 15:00:00|||||||||261
1622127900000|2021-05-27 15:05:00|||||||||1090
1622128200000|2021-05-27 15:10:00|||||||||459
1622128500000|2021-05-27 15:15:00|||||||||199
1622128800000|2021-05-27 15:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|287
1622129100000|2021-05-27 15:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|345
1622129400000|2021-05-27 15:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|600
1622129700000|2021-05-27 15:35:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|335
1622130000000|2021-05-27 15:40:00|||||||||369
1622130300000|2021-05-27 15:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|20797
1622130600000|2021-05-27 15:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4503
1622130900000|2021-05-27 15:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1264
1622131200000|2021-05-27 16:00:00|||||||||80
1622131500000|2021-05-27 16:05:00|||||||||747
1622131800000|2021-05-27 16:10:00|||||||||1085
1622132100000|2021-05-27 16:15:00|||||||||217
1622132400000|2021-05-27 16:20:00|||||||||20226
1622132700000|2021-05-27 16:25:00|||||||||271
1622133000000|2021-05-27 16:30:00|||||||||157
1622133300000|2021-05-27 16:35:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1783
1622133600000|2021-05-27 16:40:00|||||||||364
1622133900000|2021-05-27 16:45:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|383
1622134200000|2021-05-27 16:50:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|10580
1622134500000|2021-05-27 16:55:00|||||||||293
1622134800000|2021-05-27 17:00:00|11036.2|11034.2|11036.7|11034.7|11036.7|11034.7|11036|11034|1666
1622135100000|2021-05-27 17:05:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1655
1622135400000|2021-05-27 17:10:00|||||||||1064
1622135700000|2021-05-27 17:15:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|3692
1622136000000|2021-05-27 17:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3604
1622136300000|2021-05-27 17:25:00|||||||||187
1622136600000|2021-05-27 17:30:00|||||||||109
1622136900000|2021-05-27 17:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1479
1622137200000|2021-05-27 17:40:00|||||||||743
1622137500000|2021-05-27 17:45:00|||||||||1490
1622137800000|2021-05-27 17:50:00|||||||||1106
1622138100000|2021-05-27 17:55:00|||||||||383
1622138400000|2021-05-27 18:00:00|||||||||1231
1622138700000|2021-05-27 18:05:00|||||||||1735
1622139000000|2021-05-27 18:10:00|||||||||610
1622139300000|2021-05-27 18:15:00|||||||||47
1622139600000|2021-05-27 18:20:00|||||||||7047
1622139900000|2021-05-27 18:25:00|||||||||2185
1622140200000|2021-05-27 18:30:00|||||||||2213
1622140500000|2021-05-27 18:35:00|||||||||895
1622140800000|2021-05-27 18:40:00|||||||||419
1622141100000|2021-05-27 18:45:00|||||||||1645
1622141400000|2021-05-27 18:50:00|||||||||185
1622141700000|2021-05-27 18:55:00|||||||||7724
1622142000000|2021-05-27 19:00:00|||||||||10113
1622142300000|2021-05-27 19:05:00|||||||||5107
1622142600000|2021-05-27 19:10:00|||||||||789
1622142900000|2021-05-27 19:15:00|||||||||276
1622143200000|2021-05-27 19:20:00|||||||||161
1622143500000|2021-05-27 19:25:00|||||||||2753
1622143800000|2021-05-27 19:30:00|||||||||343
1622144100000|2021-05-27 19:35:00|||||||||131
1622144400000|2021-05-27 19:40:00|||||||||113
1622144700000|2021-05-27 19:45:00|||||||||636
1622145000000|2021-05-27 19:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1020
1622145300000|2021-05-27 19:55:00|||||||||796
1622145600000|2021-05-27 20:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|6395
1622145900000|2021-05-27 20:05:00|||||||||348
1622146200000|2021-05-27 20:10:00|||||||||521
1622146500000|2021-05-27 20:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|756
1622146800000|2021-05-27 20:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4947
1622147100000|2021-05-27 20:25:00|||||||||118
1622147400000|2021-05-27 20:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|442
1622147700000|2021-05-27 20:35:00|||||||||1134
1622148000000|2021-05-27 20:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|514
1622148300000|2021-05-27 20:45:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|417
1622148600000|2021-05-27 20:50:00|||||||||1312
1622148900000|2021-05-27 20:55:00|||||||||816
1622152800000|2021-05-27 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|122
1622153400000|2021-05-27 22:10:00|||||||||1
1622153700000|2021-05-27 22:15:00|||||||||29
1622154000000|2021-05-27 22:20:00|||||||||1
1622154300000|2021-05-27 22:25:00|||||||||8
1622154600000|2021-05-27 22:30:00|||||||||7
1622154900000|2021-05-27 22:35:00|||||||||1
1622155200000|2021-05-27 22:40:00|||||||||78
1622155500000|2021-05-27 22:45:00|||||||||2
1622155800000|2021-05-27 22:50:00|||||||||1
1622156100000|2021-05-27 22:55:00|||||||||42
1622156700000|2021-05-27 23:05:00|||||||||3
1622157000000|2021-05-27 23:10:00|||||||||13
1622157300000|2021-05-27 23:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|244
1622157600000|2021-05-27 23:20:00|||||||||3
1622157900000|2021-05-27 23:25:00|||||||||8
1622158500000|2021-05-27 23:35:00|||||||||953
1622158800000|2021-05-27 23:40:00|||||||||9
1622159400000|2021-05-27 23:50:00|||||||||1679
1622159700000|2021-05-27 23:55:00|||||||||558
1622160000000|2021-05-28 00:00:00|||||||||201
1622160600000|2021-05-28 00:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|731
1622161200000|2021-05-28 00:20:00|||||||||13
1622161500000|2021-05-28 00:25:00|||||||||1
1622161800000|2021-05-28 00:30:00|||||||||222
1622162100000|2021-05-28 00:35:00|||||||||56
1622162400000|2021-05-28 00:40:00|||||||||12
1622162700000|2021-05-28 00:45:00|||||||||2
1622163000000|2021-05-28 00:50:00|||||||||27
1622163900000|2021-05-28 01:05:00|||||||||82
1622164500000|2021-05-28 01:15:00|||||||||1
1622165100000|2021-05-28 01:25:00|||||||||4
1622165700000|2021-05-28 01:35:00|||||||||37
1622166000000|2021-05-28 01:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|279
1622166300000|2021-05-28 01:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2882
1622166600000|2021-05-28 01:50:00|||||||||5
1622166900000|2021-05-28 01:55:00|||||||||9
1622167200000|2021-05-28 02:00:00|||||||||4
1622167800000|2021-05-28 02:10:00|||||||||4
1622168100000|2021-05-28 02:15:00|||||||||10
1622168400000|2021-05-28 02:20:00|||||||||5
1622168700000|2021-05-28 02:25:00|||||||||8
1622169000000|2021-05-28 02:30:00|||||||||2
1622169300000|2021-05-28 02:35:00|||||||||5
1622169600000|2021-05-28 02:40:00|||||||||7
1622169900000|2021-05-28 02:45:00|||||||||1861
1622170200000|2021-05-28 02:50:00|||||||||3
1622170500000|2021-05-28 02:55:00|||||||||7
1622171100000|2021-05-28 03:05:00|||||||||4
1622171400000|2021-05-28 03:10:00|||||||||6
1622171700000|2021-05-28 03:15:00|||||||||100
1622172000000|2021-05-28 03:20:00|||||||||10
1622172300000|2021-05-28 03:25:00|||||||||11
1622172900000|2021-05-28 03:35:00|||||||||5
1622173200000|2021-05-28 03:40:00|||||||||8
1622173800000|2021-05-28 03:50:00|||||||||10
1622174100000|2021-05-28 03:55:00|||||||||62
1622174400000|2021-05-28 04:00:00|||||||||4
1622175000000|2021-05-28 04:10:00|||||||||10
1622175600000|2021-05-28 04:20:00|||||||||7
1622175900000|2021-05-28 04:25:00|||||||||11
1622176500000|2021-05-28 04:35:00|||||||||5
1622176800000|2021-05-28 04:40:00|||||||||2
1622177400000|2021-05-28 04:50:00|||||||||1
1622177700000|2021-05-28 04:55:00|||||||||2
1622178000000|2021-05-28 05:00:00|||||||||1
1622178300000|2021-05-28 05:05:00|||||||||6
1622178600000|2021-05-28 05:10:00|||||||||3
1622178900000|2021-05-28 05:15:00|||||||||1
1622179200000|2021-05-28 05:20:00|||||||||13
1622179500000|2021-05-28 05:25:00|||||||||3
1622179800000|2021-05-28 05:30:00|||||||||1
1622180100000|2021-05-28 05:35:00|||||||||1
1622180400000|2021-05-28 05:40:00|||||||||2
1622181000000|2021-05-28 05:50:00|||||||||300
1622181300000|2021-05-28 05:55:00|||||||||5
1622181600000|2021-05-28 06:00:00|||||||||13
1622181900000|2021-05-28 06:05:00|||||||||33
1622182500000|2021-05-28 06:15:00|||||||||75
1622182800000|2021-05-28 06:20:00|||||||||42
1622183100000|2021-05-28 06:25:00|11036|11034|11036|11034|11036|11034|11036|11034|178
1622183400000|2021-05-28 06:30:00|||||||||235
1622183700000|2021-05-28 06:35:00|||||||||2
1622184000000|2021-05-28 06:40:00|11035.6|11033.6|11035.8|11033.8|11036|11034|11035.6|11033.6|1483
1622184300000|2021-05-28 06:45:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|490
1622184600000|2021-05-28 06:50:00|||||||||131
1622184900000|2021-05-28 06:55:00|||||||||14
1622185200000|2021-05-28 07:00:00|||||||||1197
1622185500000|2021-05-28 07:05:00|11036|11034|11036|11034|11036|11034|11036|11034|1190
1622185800000|2021-05-28 07:10:00|||||||||968
1622186100000|2021-05-28 07:15:00|||||||||17
1622186400000|2021-05-28 07:20:00|||||||||254
1622186700000|2021-05-28 07:25:00|||||||||278
1622187000000|2021-05-28 07:30:00|||||||||23
1622187300000|2021-05-28 07:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|142
1622187600000|2021-05-28 07:40:00|||||||||168
1622187900000|2021-05-28 07:45:00|||||||||25
1622188200000|2021-05-28 07:50:00|||||||||24
1622188500000|2021-05-28 07:55:00|||||||||932
1622188800000|2021-05-28 08:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|829
1622189100000|2021-05-28 08:05:00|||||||||106
1622189400000|2021-05-28 08:10:00|||||||||422
1622189700000|2021-05-28 08:15:00|||||||||1542
1622190000000|2021-05-28 08:20:00|||||||||117
1622190300000|2021-05-28 08:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|776
1622190600000|2021-05-28 08:30:00|||||||||20
1622190900000|2021-05-28 08:35:00|||||||||89
1622191200000|2021-05-28 08:40:00|||||||||39
1622191500000|2021-05-28 08:45:00|||||||||265
1622191800000|2021-05-28 08:50:00|||||||||32
1622192100000|2021-05-28 08:55:00|||||||||138
1622192400000|2021-05-28 09:00:00|||||||||60
1622192700000|2021-05-28 09:05:00|||||||||25
1622193000000|2021-05-28 09:10:00|||||||||22
1622193300000|2021-05-28 09:15:00|||||||||13
1622193600000|2021-05-28 09:20:00|||||||||8
1622193900000|2021-05-28 09:25:00|||||||||277
1622194200000|2021-05-28 09:30:00|||||||||254
1622194500000|2021-05-28 09:35:00|||||||||5
1622194800000|2021-05-28 09:40:00|||||||||110
1622195100000|2021-05-28 09:45:00|||||||||40
1622195400000|2021-05-28 09:50:00|||||||||15
1622195700000|2021-05-28 09:55:00|||||||||2
1622196000000|2021-05-28 10:00:00|||||||||1
1622196300000|2021-05-28 10:05:00|||||||||9
1622196600000|2021-05-28 10:10:00|||||||||34
1622196900000|2021-05-28 10:15:00|||||||||117
1622197200000|2021-05-28 10:20:00|||||||||71
1622197500000|2021-05-28 10:25:00|||||||||21
1622197800000|2021-05-28 10:30:00|||||||||44
1622198100000|2021-05-28 10:35:00|||||||||16
1622198400000|2021-05-28 10:40:00|||||||||557
1622198700000|2021-05-28 10:45:00|||||||||30
1622199000000|2021-05-28 10:50:00|||||||||11
1622199300000|2021-05-28 10:55:00|||||||||31
1622199600000|2021-05-28 11:00:00|||||||||12
1622199900000|2021-05-28 11:05:00|||||||||14
1622200200000|2021-05-28 11:10:00|||||||||5
1622200500000|2021-05-28 11:15:00|11036|11034|11036|11034|11036|11034|11036|11034|640
1622200800000|2021-05-28 11:20:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2727
1622201100000|2021-05-28 11:25:00|||||||||37
1622201400000|2021-05-28 11:30:00|||||||||66
1622201700000|2021-05-28 11:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|878
1622202000000|2021-05-28 11:40:00|||||||||256
1622202300000|2021-05-28 11:45:00|||||||||2840
1622202600000|2021-05-28 11:50:00|||||||||148
1622202900000|2021-05-28 11:55:00|||||||||110
1622203200000|2021-05-28 12:00:00|||||||||1159
1622203500000|2021-05-28 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1289
1622203800000|2021-05-28 12:10:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|973
1622204100000|2021-05-28 12:15:00|||||||||1320
1622204400000|2021-05-28 12:20:00|||||||||1191
1622204700000|2021-05-28 12:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1182
1622205000000|2021-05-28 12:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|2959
1622205300000|2021-05-28 12:35:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|3024
1622205600000|2021-05-28 12:40:00|||||||||472
1622205900000|2021-05-28 12:45:00|||||||||668
1622206200000|2021-05-28 12:50:00|||||||||1010
1622206500000|2021-05-28 12:55:00|||||||||1985
1622206800000|2021-05-28 13:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2066
1622207100000|2021-05-28 13:05:00|||||||||317
1622207400000|2021-05-28 13:10:00|||||||||337
1622207700000|2021-05-28 13:15:00|||||||||1236
1622208000000|2021-05-28 13:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2048
1622208300000|2021-05-28 13:25:00|||||||||327
1622208600000|2021-05-28 13:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1763
1622208900000|2021-05-28 13:35:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2454
1622209200000|2021-05-28 13:40:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|8378
1622209500000|2021-05-28 13:45:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|6792
1622209800000|2021-05-28 13:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2027
1622210100000|2021-05-28 13:55:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1332
1622210400000|2021-05-28 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.9|11034.9|3640
1622210700000|2021-05-28 14:05:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|927
1622211000000|2021-05-28 14:10:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2473
1622211300000|2021-05-28 14:15:00|||||||||142
1622211600000|2021-05-28 14:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1408
1622211900000|2021-05-28 14:25:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2018
1622212200000|2021-05-28 14:30:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2646
1622212500000|2021-05-28 14:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3825
1622212800000|2021-05-28 14:40:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|4780
1622213100000|2021-05-28 14:45:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|5680
1622213400000|2021-05-28 14:50:00|||||||||723
1622213700000|2021-05-28 14:55:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2561
1622214000000|2021-05-28 15:00:00|||||||||1523
1622214300000|2021-05-28 15:05:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1280
1622214600000|2021-05-28 15:10:00|||||||||1809
1622214900000|2021-05-28 15:15:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3053
1622215200000|2021-05-28 15:20:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1757
1622215500000|2021-05-28 15:25:00|||||||||455
1622215800000|2021-05-28 15:30:00|||||||||893
1622216100000|2021-05-28 15:35:00|||||||||1546
1622216400000|2021-05-28 15:40:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5691
1622216700000|2021-05-28 15:45:00|||||||||2825
1622217000000|2021-05-28 15:50:00|||||||||472
1622217300000|2021-05-28 15:55:00|||||||||2926
1622217600000|2021-05-28 16:00:00|||||||||546
1622217900000|2021-05-28 16:05:00|||||||||82
1622218200000|2021-05-28 16:10:00|||||||||1520
1622218500000|2021-05-28 16:15:00|||||||||2852
1622218800000|2021-05-28 16:20:00|||||||||2733
1622219100000|2021-05-28 16:25:00|||||||||1138
1622219400000|2021-05-28 16:30:00|||||||||2946
1622219700000|2021-05-28 16:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3488
1622220000000|2021-05-28 16:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3138
1622220300000|2021-05-28 16:45:00|||||||||3316
1622220600000|2021-05-28 16:50:00|||||||||502
1622220900000|2021-05-28 16:55:00|||||||||3035
1622221200000|2021-05-28 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|9501
1622221500000|2021-05-28 17:05:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1288
1622221800000|2021-05-28 17:10:00|||||||||656
1622222100000|2021-05-28 17:15:00|||||||||494
1622222400000|2021-05-28 17:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|4254
1622222700000|2021-05-28 17:25:00|||||||||1673
1622223000000|2021-05-28 17:30:00|||||||||2587
1622223300000|2021-05-28 17:35:00|||||||||238
1622223600000|2021-05-28 17:40:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1391
1622223900000|2021-05-28 17:45:00|||||||||1175
1622224200000|2021-05-28 17:50:00|||||||||1800
1622224500000|2021-05-28 17:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13837
1622224800000|2021-05-28 18:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4325
1622225100000|2021-05-28 18:05:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2761
1622225400000|2021-05-28 18:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|264
1622225700000|2021-05-28 18:15:00|||||||||101
1622226000000|2021-05-28 18:20:00|||||||||51
1622226300000|2021-05-28 18:25:00|||||||||77
1622226600000|2021-05-28 18:30:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1187
1622226900000|2021-05-28 18:35:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2095
1622227200000|2021-05-28 18:40:00|||||||||85
1622227500000|2021-05-28 18:45:00|||||||||1146
1622227800000|2021-05-28 18:50:00|||||||||242
1622228100000|2021-05-28 18:55:00|||||||||772
1622228400000|2021-05-28 19:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|751
1622228700000|2021-05-28 19:05:00|||||||||319
1622229000000|2021-05-28 19:10:00|||||||||80
1622229300000|2021-05-28 19:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|499
1622229600000|2021-05-28 19:20:00|||||||||57
1622229900000|2021-05-28 19:25:00|||||||||9
1622230200000|2021-05-28 19:30:00|||||||||6
1622230500000|2021-05-28 19:35:00|||||||||8
1622230800000|2021-05-28 19:40:00|||||||||35
1622231100000|2021-05-28 19:45:00|||||||||17
1622231400000|2021-05-28 19:50:00|||||||||2
1622231700000|2021-05-28 19:55:00|||||||||183
1622232000000|2021-05-28 20:00:00|||||||||154
1622232300000|2021-05-28 20:05:00|||||||||43
1622232600000|2021-05-28 20:10:00|||||||||118
1622233200000|2021-05-28 20:20:00|||||||||2
1622233500000|2021-05-28 20:25:00|||||||||7128
1622233800000|2021-05-28 20:30:00|||||||||794
1622234100000|2021-05-28 20:35:00|||||||||8
1622234400000|2021-05-28 20:40:00|||||||||152
1622234700000|2021-05-28 20:45:00|||||||||210
1622235000000|2021-05-28 20:50:00|||||||||665
1622235300000|2021-05-28 20:55:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3729
1622412000000|2021-05-30 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|8
1622412300000|2021-05-30 22:05:00|||||||||55
1622413200000|2021-05-30 22:20:00|||||||||2
1622414700000|2021-05-30 22:45:00|||||||||1
1622415300000|2021-05-30 22:55:00|||||||||11
1622417400000|2021-05-30 23:30:00|||||||||3
1622418000000|2021-05-30 23:40:00|||||||||1
1622418900000|2021-05-30 23:55:00|||||||||3
1622419800000|2021-05-31 00:10:00|||||||||6
1622420100000|2021-05-31 00:15:00|||||||||497
1622420700000|2021-05-31 00:25:00|||||||||2
1622421600000|2021-05-31 00:40:00|||||||||2
1622422500000|2021-05-31 00:55:00|||||||||1
1622423400000|2021-05-31 01:10:00|||||||||2
1622424000000|2021-05-31 01:20:00|||||||||500
1622424300000|2021-05-31 01:25:00|||||||||1
1622424600000|2021-05-31 01:30:00|||||||||2
1622424900000|2021-05-31 01:35:00|||||||||1
1622425200000|2021-05-31 01:40:00|||||||||1
1622426100000|2021-05-31 01:55:00|||||||||1
1622427000000|2021-05-31 02:10:00|||||||||71
1622427900000|2021-05-31 02:25:00|||||||||1
1622430600000|2021-05-31 03:10:00|||||||||2
1622431200000|2021-05-31 03:20:00|||||||||1
1622431500000|2021-05-31 03:25:00|||||||||2
1622431800000|2021-05-31 03:30:00|||||||||10
1622434200000|2021-05-31 04:10:00|||||||||41
1622436300000|2021-05-31 04:45:00|||||||||2
1622437500000|2021-05-31 05:05:00|||||||||4
1622437800000|2021-05-31 05:10:00|||||||||1
1622438700000|2021-05-31 05:25:00|||||||||2
1622439300000|2021-05-31 05:35:00|||||||||2
1622439600000|2021-05-31 05:40:00|||||||||3
1622439900000|2021-05-31 05:45:00|||||||||1
1622440200000|2021-05-31 05:50:00|||||||||1
1622440800000|2021-05-31 06:00:00|||||||||30
1622441100000|2021-05-31 06:05:00|||||||||34
1622441400000|2021-05-31 06:10:00|||||||||32
1622441700000|2021-05-31 06:15:00|||||||||16
1622442000000|2021-05-31 06:20:00|||||||||25
1622442300000|2021-05-31 06:25:00|||||||||1102
1622442600000|2021-05-31 06:30:00|||||||||30
1622442900000|2021-05-31 06:35:00|||||||||19
1622443200000|2021-05-31 06:40:00|||||||||99
1622443500000|2021-05-31 06:45:00|||||||||22
1622443800000|2021-05-31 06:50:00|||||||||41
1622444100000|2021-05-31 06:55:00|||||||||478
1622444400000|2021-05-31 07:00:00|||||||||553
1622444700000|2021-05-31 07:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|477
1622445000000|2021-05-31 07:10:00|||||||||10
1622445300000|2021-05-31 07:15:00|||||||||1
1622445600000|2021-05-31 07:20:00|||||||||588
1622445900000|2021-05-31 07:25:00|||||||||111
1622446200000|2021-05-31 07:30:00|||||||||308
1622446500000|2021-05-31 07:35:00|||||||||5
1622446800000|2021-05-31 07:40:00|||||||||6
1622447100000|2021-05-31 07:45:00|||||||||25
1622447400000|2021-05-31 07:50:00|||||||||2
1622447700000|2021-05-31 07:55:00|||||||||19
1622448300000|2021-05-31 08:05:00|||||||||32
1622448600000|2021-05-31 08:10:00|||||||||72
1622448900000|2021-05-31 08:15:00|||||||||7
1622449200000|2021-05-31 08:20:00|||||||||29
1622449500000|2021-05-31 08:25:00|||||||||252
1622449800000|2021-05-31 08:30:00|||||||||318
1622450100000|2021-05-31 08:35:00|||||||||25
1622450400000|2021-05-31 08:40:00|||||||||21
1622450700000|2021-05-31 08:45:00|||||||||56
1622451000000|2021-05-31 08:50:00|||||||||28
1622451300000|2021-05-31 08:55:00|||||||||8
1622451600000|2021-05-31 09:00:00|||||||||9
1622451900000|2021-05-31 09:05:00|||||||||212
1622452200000|2021-05-31 09:10:00|||||||||21
1622452500000|2021-05-31 09:15:00|||||||||27
1622452800000|2021-05-31 09:20:00|||||||||3
1622453100000|2021-05-31 09:25:00|||||||||7
1622453400000|2021-05-31 09:30:00|||||||||14
1622453700000|2021-05-31 09:35:00|||||||||64
1622454000000|2021-05-31 09:40:00|||||||||16
1622454300000|2021-05-31 09:45:00|||||||||15
1622454600000|2021-05-31 09:50:00|||||||||719
1622454900000|2021-05-31 09:55:00|||||||||192
1622455200000|2021-05-31 10:00:00|||||||||276
1622455500000|2021-05-31 10:05:00|||||||||1
1622455800000|2021-05-31 10:10:00|||||||||15
1622456100000|2021-05-31 10:15:00|||||||||18
1622456400000|2021-05-31 10:20:00|||||||||35
1622456700000|2021-05-31 10:25:00|||||||||26
1622457000000|2021-05-31 10:30:00|||||||||82
1622457300000|2021-05-31 10:35:00|||||||||39
1622457600000|2021-05-31 10:40:00|||||||||141
1622457900000|2021-05-31 10:45:00|||||||||132
1622458200000|2021-05-31 10:50:00|||||||||24
1622458500000|2021-05-31 10:55:00|||||||||35
1622458800000|2021-05-31 11:00:00|||||||||44
1622459100000|2021-05-31 11:05:00|||||||||56
1622459400000|2021-05-31 11:10:00|||||||||58
1622459700000|2021-05-31 11:15:00|||||||||54
1622460000000|2021-05-31 11:20:00|||||||||58
1622460300000|2021-05-31 11:25:00|||||||||52
1622460600000|2021-05-31 11:30:00|||||||||60
1622460900000|2021-05-31 11:35:00|||||||||2
1622461200000|2021-05-31 11:40:00|||||||||23
1622461500000|2021-05-31 11:45:00|||||||||75
1622461800000|2021-05-31 11:50:00|||||||||58
1622462100000|2021-05-31 11:55:00|||||||||79
1622462400000|2021-05-31 12:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|530
1622462700000|2021-05-31 12:05:00|||||||||316
1622463000000|2021-05-31 12:10:00|||||||||261
1622463300000|2021-05-31 12:15:00|||||||||184
1622463600000|2021-05-31 12:20:00|||||||||186
1622463900000|2021-05-31 12:25:00|||||||||183
1622464200000|2021-05-31 12:30:00|||||||||282
1622464500000|2021-05-31 12:35:00|||||||||244
1622464800000|2021-05-31 12:40:00|||||||||350
1622465100000|2021-05-31 12:45:00|||||||||214
1622465400000|2021-05-31 12:50:00|||||||||189
1622465700000|2021-05-31 12:55:00|||||||||226
1622466000000|2021-05-31 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2246
1622466300000|2021-05-31 13:05:00|||||||||128
1622466600000|2021-05-31 13:10:00|||||||||32
1622466900000|2021-05-31 13:15:00|||||||||26
1622467200000|2021-05-31 13:20:00|||||||||61
1622467500000|2021-05-31 13:25:00|||||||||51
1622467800000|2021-05-31 13:30:00|||||||||27
1622468100000|2021-05-31 13:35:00|||||||||15
1622468400000|2021-05-31 13:40:00|||||||||43
1622468700000|2021-05-31 13:45:00|||||||||39
1622469000000|2021-05-31 13:50:00|||||||||12
1622469300000|2021-05-31 13:55:00|||||||||68
1622469600000|2021-05-31 14:00:00|||||||||33
1622469900000|2021-05-31 14:05:00|||||||||86
1622470200000|2021-05-31 14:10:00|||||||||73
1622470500000|2021-05-31 14:15:00|||||||||8
1622470800000|2021-05-31 14:20:00|||||||||476
1622471100000|2021-05-31 14:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|108
1622471400000|2021-05-31 14:30:00|||||||||37
1622471700000|2021-05-31 14:35:00|||||||||9
1622472000000|2021-05-31 14:40:00|||||||||32
1622472300000|2021-05-31 14:45:00|||||||||134
1622472600000|2021-05-31 14:50:00|||||||||122
1622472900000|2021-05-31 14:55:00|||||||||453
1622473200000|2021-05-31 15:00:00|||||||||494
1622473500000|2021-05-31 15:05:00|||||||||248
1622473800000|2021-05-31 15:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|586
1622474100000|2021-05-31 15:15:00|||||||||77
1622474400000|2021-05-31 15:20:00|||||||||2
1622474700000|2021-05-31 15:25:00|||||||||20
1622475000000|2021-05-31 15:30:00|||||||||6
1622475300000|2021-05-31 15:35:00|||||||||1
1622475600000|2021-05-31 15:40:00|||||||||73
1622475900000|2021-05-31 15:45:00|||||||||1
1622476200000|2021-05-31 15:50:00|||||||||33
1622476500000|2021-05-31 15:55:00|||||||||19
1622476800000|2021-05-31 16:00:00|||||||||2
1622477100000|2021-05-31 16:05:00|||||||||2
1622477400000|2021-05-31 16:10:00|||||||||12
1622477700000|2021-05-31 16:15:00|||||||||200
1622478000000|2021-05-31 16:20:00|||||||||12
1622478300000|2021-05-31 16:25:00|||||||||171
1622478600000|2021-05-31 16:30:00|||||||||511
1622478900000|2021-05-31 16:35:00|||||||||286
1622479200000|2021-05-31 16:40:00|||||||||77
1622479500000|2021-05-31 16:45:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|349
1622479800000|2021-05-31 16:50:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|34
1622480100000|2021-05-31 16:55:00|||||||||186
1622498400000|2021-05-31 22:00:00|||||||||59
1622498700000|2021-05-31 22:05:00|||||||||1
1622499000000|2021-05-31 22:10:00|11037.3|11035.3|11037.1|11035.1|11037.3|11035.3|11037.1|11035.1|99
1622499300000|2021-05-31 22:15:00|||||||||2
1622499600000|2021-05-31 22:20:00|||||||||274
1622499900000|2021-05-31 22:25:00|||||||||2
1622500200000|2021-05-31 22:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|206
1622500800000|2021-05-31 22:40:00|||||||||2
1622501100000|2021-05-31 22:45:00|||||||||1
1622501400000|2021-05-31 22:50:00|||||||||4
1622501700000|2021-05-31 22:55:00|||||||||5
1622502600000|2021-05-31 23:10:00|||||||||2
1622503500000|2021-05-31 23:25:00|||||||||1
1622503800000|2021-05-31 23:30:00|||||||||5
1622504100000|2021-05-31 23:35:00|||||||||8
1622504400000|2021-05-31 23:40:00|||||||||2
1622504700000|2021-05-31 23:45:00|||||||||107
1622505300000|2021-05-31 23:55:00|||||||||55
1622505600000|2021-06-01 00:00:00|||||||||34
1622505900000|2021-06-01 00:05:00|||||||||2
1622506200000|2021-06-01 00:10:00|||||||||5
1622506500000|2021-06-01 00:15:00|||||||||16
1622506800000|2021-06-01 00:20:00|||||||||1
1622507100000|2021-06-01 00:25:00|||||||||309
1622507400000|2021-06-01 00:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|46
1622507700000|2021-06-01 00:35:00|||||||||31
1622508000000|2021-06-01 00:40:00|||||||||1
1622508300000|2021-06-01 00:45:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.3|11035.3|271
1622508600000|2021-06-01 00:50:00|||||||||296
1622509200000|2021-06-01 01:00:00|||||||||1
1622509800000|2021-06-01 01:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|47
1622510100000|2021-06-01 01:15:00|||||||||54
1622510400000|2021-06-01 01:20:00|||||||||4
1622510700000|2021-06-01 01:25:00|||||||||13
1622511000000|2021-06-01 01:30:00|||||||||125
1622511300000|2021-06-01 01:35:00|||||||||3
1622511600000|2021-06-01 01:40:00|||||||||1
1622511900000|2021-06-01 01:45:00|||||||||204
1622512200000|2021-06-01 01:50:00|||||||||151
1622513100000|2021-06-01 02:05:00|||||||||4
1622513400000|2021-06-01 02:10:00|||||||||6
1622513700000|2021-06-01 02:15:00|||||||||5
1622514000000|2021-06-01 02:20:00|||||||||11
1622514300000|2021-06-01 02:25:00|||||||||321
1622514600000|2021-06-01 02:30:00|||||||||5
1622514900000|2021-06-01 02:35:00|||||||||389
1622516100000|2021-06-01 02:55:00|||||||||80
1622517000000|2021-06-01 03:10:00|||||||||2
1622517300000|2021-06-01 03:15:00|||||||||3
1622517600000|2021-06-01 03:20:00|||||||||1
1622517900000|2021-06-01 03:25:00|||||||||4
1622518200000|2021-06-01 03:30:00|||||||||2
1622518500000|2021-06-01 03:35:00|||||||||4
1622518800000|2021-06-01 03:40:00|||||||||6
1622519100000|2021-06-01 03:45:00|||||||||6
1622519400000|2021-06-01 03:50:00|||||||||8
1622519700000|2021-06-01 03:55:00|||||||||105
1622520000000|2021-06-01 04:00:00|||||||||5
1622520300000|2021-06-01 04:05:00|||||||||6
1622520600000|2021-06-01 04:10:00|||||||||6
1622520900000|2021-06-01 04:15:00|||||||||6
1622521200000|2021-06-01 04:20:00|||||||||8
1622521500000|2021-06-01 04:25:00|||||||||7
1622521800000|2021-06-01 04:30:00|||||||||15
1622522100000|2021-06-01 04:35:00|||||||||5
1622522400000|2021-06-01 04:40:00|||||||||70
1622522700000|2021-06-01 04:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|912
1622523000000|2021-06-01 04:50:00|||||||||1392
1622523300000|2021-06-01 04:55:00|||||||||101
1622523600000|2021-06-01 05:00:00|||||||||53
1622523900000|2021-06-01 05:05:00|||||||||62
1622524200000|2021-06-01 05:10:00|||||||||7
1622524500000|2021-06-01 05:15:00|||||||||1
1622524800000|2021-06-01 05:20:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|200
1622525100000|2021-06-01 05:25:00|||||||||1
1622526000000|2021-06-01 05:40:00|||||||||27
1622526300000|2021-06-01 05:45:00|||||||||28
1622526600000|2021-06-01 05:50:00|||||||||24
1622526900000|2021-06-01 05:55:00|||||||||151
1622527200000|2021-06-01 06:00:00|||||||||369
1622527500000|2021-06-01 06:05:00|||||||||139
1622527800000|2021-06-01 06:10:00|||||||||33
1622528100000|2021-06-01 06:15:00|||||||||64
1622528400000|2021-06-01 06:20:00|||||||||4
1622528700000|2021-06-01 06:25:00|||||||||31
1622529000000|2021-06-01 06:30:00|||||||||2
1622529300000|2021-06-01 06:35:00|||||||||6
1622529600000|2021-06-01 06:40:00|||||||||206
1622529900000|2021-06-01 06:45:00|||||||||50
1622530200000|2021-06-01 06:50:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|1156
1622530500000|2021-06-01 06:55:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|198
1622530800000|2021-06-01 07:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|648
1622531100000|2021-06-01 07:05:00|||||||||125
1622531400000|2021-06-01 07:10:00|||||||||93
1622531700000|2021-06-01 07:15:00|||||||||254
1622532000000|2021-06-01 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1352
1622532300000|2021-06-01 07:25:00|||||||||90
1622532600000|2021-06-01 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|475
1622532900000|2021-06-01 07:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|661
1622533200000|2021-06-01 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|67
1622533500000|2021-06-01 07:45:00|||||||||568
1622533800000|2021-06-01 07:50:00|||||||||252
1622534100000|2021-06-01 07:55:00|||||||||876
1622534400000|2021-06-01 08:00:00|||||||||138
1622534700000|2021-06-01 08:05:00|||||||||310
1622535000000|2021-06-01 08:10:00|||||||||100
1622535300000|2021-06-01 08:15:00|||||||||61
1622535600000|2021-06-01 08:20:00|||||||||22
1622535900000|2021-06-01 08:25:00|||||||||75
1622536200000|2021-06-01 08:30:00|||||||||629
1622536500000|2021-06-01 08:35:00|||||||||13
1622536800000|2021-06-01 08:40:00|||||||||129
1622537100000|2021-06-01 08:45:00|||||||||220
1622537400000|2021-06-01 08:50:00|||||||||1248
1622537700000|2021-06-01 08:55:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|1430
1622538000000|2021-06-01 09:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|76
1622538300000|2021-06-01 09:05:00|||||||||529
1622538600000|2021-06-01 09:10:00|||||||||183
1622538900000|2021-06-01 09:15:00|||||||||34
1622539200000|2021-06-01 09:20:00|||||||||16
1622539500000|2021-06-01 09:25:00|||||||||34
1622539800000|2021-06-01 09:30:00|||||||||14
1622540100000|2021-06-01 09:35:00|||||||||129
1622540400000|2021-06-01 09:40:00|||||||||77
1622540700000|2021-06-01 09:45:00|||||||||1965
1622541000000|2021-06-01 09:50:00|||||||||1367
1622541300000|2021-06-01 09:55:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|887
1622541600000|2021-06-01 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|176
1622541900000|2021-06-01 10:05:00|||||||||32
1622542200000|2021-06-01 10:10:00|||||||||38
1622542500000|2021-06-01 10:15:00|||||||||58
1622542800000|2021-06-01 10:20:00|||||||||76
1622543100000|2021-06-01 10:25:00|||||||||95
1622543400000|2021-06-01 10:30:00|||||||||74
1622543700000|2021-06-01 10:35:00|||||||||250
1622544000000|2021-06-01 10:40:00|||||||||16
1622544300000|2021-06-01 10:45:00|||||||||38
1622544600000|2021-06-01 10:50:00|||||||||1797
1622544900000|2021-06-01 10:55:00|||||||||19
1622545200000|2021-06-01 11:00:00|||||||||141
1622545500000|2021-06-01 11:05:00|||||||||572
1622545800000|2021-06-01 11:10:00|||||||||127
1622546100000|2021-06-01 11:15:00|||||||||258
1622546400000|2021-06-01 11:20:00|||||||||431
1622546700000|2021-06-01 11:25:00|||||||||85
1622547000000|2021-06-01 11:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|517
1622547300000|2021-06-01 11:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|321
1622547600000|2021-06-01 11:40:00|||||||||91
1622547900000|2021-06-01 11:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|74
1622548200000|2021-06-01 11:50:00|||||||||369
1622548500000|2021-06-01 11:55:00|||||||||404
1622548800000|2021-06-01 12:00:00|||||||||123
1622549100000|2021-06-01 12:05:00|||||||||507
1622549400000|2021-06-01 12:10:00|||||||||827
1622549700000|2021-06-01 12:15:00|||||||||408
1622550000000|2021-06-01 12:20:00|||||||||2169
1622550300000|2021-06-01 12:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|7082
1622550600000|2021-06-01 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|4800
1622550900000|2021-06-01 12:35:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|592
1622551200000|2021-06-01 12:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2384
1622551500000|2021-06-01 12:45:00|||||||||226
1622551800000|2021-06-01 12:50:00|||||||||247
1622552100000|2021-06-01 12:55:00|||||||||184
1622552400000|2021-06-01 13:00:00|||||||||236
1622552700000|2021-06-01 13:05:00|||||||||971
1622553000000|2021-06-01 13:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|532
1622553300000|2021-06-01 13:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|90
1622553600000|2021-06-01 13:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1991
1622553900000|2021-06-01 13:25:00|||||||||605
1622554200000|2021-06-01 13:30:00|||||||||359
1622554500000|2021-06-01 13:35:00|||||||||275
1622554800000|2021-06-01 13:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|749
1622555100000|2021-06-01 13:45:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|423
1622555400000|2021-06-01 13:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2730
1622555700000|2021-06-01 13:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2398
1622556000000|2021-06-01 14:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1397
1622556300000|2021-06-01 14:05:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|4281
1622556600000|2021-06-01 14:10:00|||||||||271
1622556900000|2021-06-01 14:15:00|||||||||949
1622557200000|2021-06-01 14:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2227
1622557500000|2021-06-01 14:25:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|7103
1622557800000|2021-06-01 14:30:00|||||||||174
1622558100000|2021-06-01 14:35:00|||||||||1216
1622558400000|2021-06-01 14:40:00|||||||||3622
1622558700000|2021-06-01 14:45:00|||||||||261
1622559000000|2021-06-01 14:50:00|||||||||504
1622559300000|2021-06-01 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3887
1622559600000|2021-06-01 15:00:00|||||||||158
1622559900000|2021-06-01 15:05:00|||||||||579
1622560200000|2021-06-01 15:10:00|||||||||1634
1622560500000|2021-06-01 15:15:00|||||||||225
1622560800000|2021-06-01 15:20:00|||||||||920
1622561100000|2021-06-01 15:25:00|||||||||206
1622561400000|2021-06-01 15:30:00|||||||||723
1622561700000|2021-06-01 15:35:00|||||||||640
1622562000000|2021-06-01 15:40:00|||||||||365
1622562300000|2021-06-01 15:45:00|||||||||537
1622562600000|2021-06-01 15:50:00|||||||||1247
1622562900000|2021-06-01 15:55:00|||||||||420
1622563200000|2021-06-01 16:00:00|||||||||1231
1622563500000|2021-06-01 16:05:00|||||||||1125
1622563800000|2021-06-01 16:10:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4558
1622564100000|2021-06-01 16:15:00|||||||||620
1622564400000|2021-06-01 16:20:00|||||||||1069
1622564700000|2021-06-01 16:25:00|||||||||3134
1622565000000|2021-06-01 16:30:00|||||||||4126
1622565300000|2021-06-01 16:35:00|||||||||126
1622565600000|2021-06-01 16:40:00|||||||||66
1622565900000|2021-06-01 16:45:00|||||||||822
1622566200000|2021-06-01 16:50:00|||||||||145
1622566500000|2021-06-01 16:55:00|||||||||138
1622566800000|2021-06-01 17:00:00|||||||||1979
1622567100000|2021-06-01 17:05:00|||||||||422
1622567400000|2021-06-01 17:10:00|||||||||618
1622567700000|2021-06-01 17:15:00|||||||||313
1622568000000|2021-06-01 17:20:00|||||||||263
1622568300000|2021-06-01 17:25:00|||||||||104
1622568600000|2021-06-01 17:30:00|||||||||1040
1622568900000|2021-06-01 17:35:00|||||||||1345
1622569200000|2021-06-01 17:40:00|||||||||222
1622569500000|2021-06-01 17:45:00|||||||||2391
1622569800000|2021-06-01 17:50:00|||||||||1654
1622570100000|2021-06-01 17:55:00|||||||||367
1622570400000|2021-06-01 18:00:00|||||||||648
1622570700000|2021-06-01 18:05:00|||||||||965
1622571000000|2021-06-01 18:10:00|||||||||80
1622571300000|2021-06-01 18:15:00|||||||||421
1622571600000|2021-06-01 18:20:00|||||||||107
1622571900000|2021-06-01 18:25:00|||||||||1020
1622572200000|2021-06-01 18:30:00|||||||||133
1622572500000|2021-06-01 18:35:00|||||||||171
1622572800000|2021-06-01 18:40:00|||||||||630
1622573100000|2021-06-01 18:45:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|8758
1622573400000|2021-06-01 18:50:00|||||||||1227
1622573700000|2021-06-01 18:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|7703
1622574000000|2021-06-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4886
1622574300000|2021-06-01 19:05:00|||||||||763
1622574600000|2021-06-01 19:10:00|||||||||221
1622574900000|2021-06-01 19:15:00|||||||||298
1622575200000|2021-06-01 19:20:00|||||||||155
1622575500000|2021-06-01 19:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2153
1622575800000|2021-06-01 19:30:00|||||||||163
1622576100000|2021-06-01 19:35:00|||||||||2568
1622576400000|2021-06-01 19:40:00|||||||||44
1622576700000|2021-06-01 19:45:00|||||||||81
1622577000000|2021-06-01 19:50:00|||||||||229
1622577300000|2021-06-01 19:55:00|||||||||3024
1622577600000|2021-06-01 20:00:00|||||||||796
1622577900000|2021-06-01 20:05:00|||||||||348
1622578200000|2021-06-01 20:10:00|||||||||448
1622578500000|2021-06-01 20:15:00|||||||||102
1622578800000|2021-06-01 20:20:00|||||||||712
1622579100000|2021-06-01 20:25:00|||||||||283
1622579400000|2021-06-01 20:30:00|||||||||202
1622579700000|2021-06-01 20:35:00|||||||||96
1622580000000|2021-06-01 20:40:00|||||||||70
1622580300000|2021-06-01 20:45:00|||||||||93
1622580600000|2021-06-01 20:50:00|||||||||177
1622580900000|2021-06-01 20:55:00|||||||||1436
1622584800000|2021-06-01 22:00:00|||||||||5
1622585400000|2021-06-01 22:10:00|||||||||51
1622585700000|2021-06-01 22:15:00|||||||||185
1622586000000|2021-06-01 22:20:00|||||||||1
1622586600000|2021-06-01 22:30:00|||||||||1
1622586900000|2021-06-01 22:35:00|||||||||9
1622587200000|2021-06-01 22:40:00|||||||||55
1622587500000|2021-06-01 22:45:00|||||||||8
1622588100000|2021-06-01 22:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|6
1622589000000|2021-06-01 23:10:00|||||||||1
1622589600000|2021-06-01 23:20:00|||||||||1
1622589900000|2021-06-01 23:25:00|||||||||2
1622590200000|2021-06-01 23:30:00|||||||||72
1622590500000|2021-06-01 23:35:00|||||||||51
1622590800000|2021-06-01 23:40:00|||||||||2
1622591400000|2021-06-01 23:50:00|||||||||94
1622591700000|2021-06-01 23:55:00|||||||||4
1622592300000|2021-06-02 00:05:00|||||||||3
1622592600000|2021-06-02 00:10:00|||||||||4
1622593200000|2021-06-02 00:20:00|||||||||651
1622593500000|2021-06-02 00:25:00|||||||||2
1622593800000|2021-06-02 00:30:00|||||||||133
1622594400000|2021-06-02 00:40:00|||||||||1
1622594700000|2021-06-02 00:45:00|||||||||1
1622595000000|2021-06-02 00:50:00|||||||||1
1622595300000|2021-06-02 00:55:00|||||||||3
1622595900000|2021-06-02 01:05:00|||||||||1
1622596200000|2021-06-02 01:10:00|||||||||7
1622597100000|2021-06-02 01:25:00|||||||||3
1622597700000|2021-06-02 01:35:00|||||||||1
1622598000000|2021-06-02 01:40:00|||||||||2
1622598300000|2021-06-02 01:45:00|||||||||2
1622598600000|2021-06-02 01:50:00|||||||||6
1622598900000|2021-06-02 01:55:00|||||||||3
1622599200000|2021-06-02 02:00:00|||||||||37
1622599500000|2021-06-02 02:05:00|||||||||19
1622599800000|2021-06-02 02:10:00|||||||||4
1622600400000|2021-06-02 02:20:00|||||||||1
1622600700000|2021-06-02 02:25:00|||||||||1
1622601000000|2021-06-02 02:30:00|||||||||1
1622601600000|2021-06-02 02:40:00|||||||||2
1622602500000|2021-06-02 02:55:00|||||||||2
1622603100000|2021-06-02 03:05:00|||||||||1
1622603400000|2021-06-02 03:10:00|||||||||1
1622603700000|2021-06-02 03:15:00|||||||||1
1622604300000|2021-06-02 03:25:00|||||||||392
1622604900000|2021-06-02 03:35:00|||||||||1
1622605200000|2021-06-02 03:40:00|||||||||2
1622605800000|2021-06-02 03:50:00|||||||||1
1622606100000|2021-06-02 03:55:00|||||||||1
1622606400000|2021-06-02 04:00:00|||||||||1
1622606700000|2021-06-02 04:05:00|||||||||10
1622607000000|2021-06-02 04:10:00|||||||||1
1622607300000|2021-06-02 04:15:00|||||||||1
1622607600000|2021-06-02 04:20:00|||||||||428
1622607900000|2021-06-02 04:25:00|||||||||3
1622608200000|2021-06-02 04:30:00|||||||||10
1622608500000|2021-06-02 04:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|137
1622609100000|2021-06-02 04:45:00|||||||||6
1622609400000|2021-06-02 04:50:00|||||||||29
1622609700000|2021-06-02 04:55:00|||||||||4
1622610000000|2021-06-02 05:00:00|||||||||10
1622610600000|2021-06-02 05:10:00|||||||||3
1622611200000|2021-06-02 05:20:00|||||||||1
1622611500000|2021-06-02 05:25:00|||||||||2
1622612100000|2021-06-02 05:35:00|||||||||12
1622612400000|2021-06-02 05:40:00|||||||||3
1622612700000|2021-06-02 05:45:00|||||||||10
1622613300000|2021-06-02 05:55:00|||||||||573
1622613600000|2021-06-02 06:00:00|||||||||372
1622613900000|2021-06-02 06:05:00|||||||||6
1622614200000|2021-06-02 06:10:00|||||||||54
1622614500000|2021-06-02 06:15:00|||||||||31
1622614800000|2021-06-02 06:20:00|||||||||392
1622615100000|2021-06-02 06:25:00|||||||||12
1622615400000|2021-06-02 06:30:00|||||||||101
1622615700000|2021-06-02 06:35:00|||||||||2
1622616000000|2021-06-02 06:40:00|||||||||8
1622616300000|2021-06-02 06:45:00|||||||||49
1622616600000|2021-06-02 06:50:00|||||||||6
1622616900000|2021-06-02 06:55:00|||||||||10
1622617200000|2021-06-02 07:00:00|||||||||140
1622617500000|2021-06-02 07:05:00|||||||||239
1622617800000|2021-06-02 07:10:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|41
1622618100000|2021-06-02 07:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|123
1622618400000|2021-06-02 07:20:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|336
1622618700000|2021-06-02 07:25:00|||||||||16
1622619000000|2021-06-02 07:30:00|||||||||111
1622619300000|2021-06-02 07:35:00|||||||||82
1622619600000|2021-06-02 07:40:00|||||||||54
1622619900000|2021-06-02 07:45:00|||||||||17
1622620200000|2021-06-02 07:50:00|||||||||55
1622620500000|2021-06-02 07:55:00|||||||||3
1622620800000|2021-06-02 08:00:00|||||||||13
1622621100000|2021-06-02 08:05:00|||||||||54
1622621400000|2021-06-02 08:10:00|||||||||195
1622621700000|2021-06-02 08:15:00|||||||||259
1622622000000|2021-06-02 08:20:00|||||||||66
1622622300000|2021-06-02 08:25:00|||||||||14
1622622600000|2021-06-02 08:30:00|||||||||47
1622622900000|2021-06-02 08:35:00|||||||||704
1622623200000|2021-06-02 08:40:00|||||||||155
1622623500000|2021-06-02 08:45:00|||||||||11
1622623800000|2021-06-02 08:50:00|||||||||757
1622624100000|2021-06-02 08:55:00|||||||||164
1622624400000|2021-06-02 09:00:00|||||||||17
1622624700000|2021-06-02 09:05:00|||||||||26
1622625000000|2021-06-02 09:10:00|||||||||42
1622625300000|2021-06-02 09:15:00|||||||||15
1622625600000|2021-06-02 09:20:00|||||||||19
1622625900000|2021-06-02 09:25:00|||||||||23
1622626200000|2021-06-02 09:30:00|||||||||720
1622626500000|2021-06-02 09:35:00|||||||||819
1622626800000|2021-06-02 09:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|79
1622627100000|2021-06-02 09:45:00|||||||||48
1622627400000|2021-06-02 09:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|710
1622627700000|2021-06-02 09:55:00|||||||||21
1622628000000|2021-06-02 10:00:00|||||||||1449
1622628300000|2021-06-02 10:05:00|||||||||87
1622628600000|2021-06-02 10:10:00|||||||||348
1622628900000|2021-06-02 10:15:00|||||||||8
1622629200000|2021-06-02 10:20:00|||||||||67
1622629500000|2021-06-02 10:25:00|||||||||7
1622629800000|2021-06-02 10:30:00|||||||||63
1622630100000|2021-06-02 10:35:00|||||||||2
1622630400000|2021-06-02 10:40:00|||||||||162
1622630700000|2021-06-02 10:45:00|||||||||28
1622631000000|2021-06-02 10:50:00|||||||||2
1622631300000|2021-06-02 10:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|543
1622631600000|2021-06-02 11:00:00|||||||||56
1622631900000|2021-06-02 11:05:00|||||||||1
1622632200000|2021-06-02 11:10:00|||||||||27
1622632500000|2021-06-02 11:15:00|||||||||141
1622632800000|2021-06-02 11:20:00|||||||||205
1622633100000|2021-06-02 11:25:00|||||||||192
1622633400000|2021-06-02 11:30:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|673
1622633700000|2021-06-02 11:35:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|487
1622634000000|2021-06-02 11:40:00|||||||||156
1622634300000|2021-06-02 11:45:00|||||||||62
1622634600000|2021-06-02 11:50:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|313
1622634900000|2021-06-02 11:55:00|||||||||772
1622635200000|2021-06-02 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1490
1622635500000|2021-06-02 12:05:00|||||||||33
1622635800000|2021-06-02 12:10:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|921
1622636100000|2021-06-02 12:15:00|||||||||424
1622636400000|2021-06-02 12:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1048
1622636700000|2021-06-02 12:25:00|||||||||223
1622637000000|2021-06-02 12:30:00|||||||||135
1622637300000|2021-06-02 12:35:00|||||||||550
1622637600000|2021-06-02 12:40:00|||||||||372
1622637900000|2021-06-02 12:45:00|||||||||2615
1622638200000|2021-06-02 12:50:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|823
1622638500000|2021-06-02 12:55:00|||||||||784
1622638800000|2021-06-02 13:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|306
1622639100000|2021-06-02 13:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|632
1622639400000|2021-06-02 13:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|245
1622639700000|2021-06-02 13:15:00|||||||||187
1622640000000|2021-06-02 13:20:00|||||||||2074
1622640300000|2021-06-02 13:25:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|871
1622640600000|2021-06-02 13:30:00|||||||||639
1622640900000|2021-06-02 13:35:00|||||||||461
1622641200000|2021-06-02 13:40:00|||||||||133
1622641500000|2021-06-02 13:45:00|||||||||2379
1622641800000|2021-06-02 13:50:00|||||||||701
1622642100000|2021-06-02 13:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3754
1622642400000|2021-06-02 14:00:00|||||||||250
1622642700000|2021-06-02 14:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1052
1622643000000|2021-06-02 14:10:00|||||||||462
1622643300000|2021-06-02 14:15:00|||||||||100
1622643600000|2021-06-02 14:20:00|||||||||325
1622643900000|2021-06-02 14:25:00|||||||||749
1622644200000|2021-06-02 14:30:00|||||||||1082
1622644500000|2021-06-02 14:35:00|||||||||205
1622644800000|2021-06-02 14:40:00|||||||||1294
1622645100000|2021-06-02 14:45:00|||||||||68
1622645400000|2021-06-02 14:50:00|||||||||797
1622645700000|2021-06-02 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|304
1622646000000|2021-06-02 15:00:00|||||||||273
1622646300000|2021-06-02 15:05:00|||||||||108
1622646600000|2021-06-02 15:10:00|||||||||428
1622646900000|2021-06-02 15:15:00|||||||||462
1622647200000|2021-06-02 15:20:00|||||||||1180
1622647500000|2021-06-02 15:25:00|||||||||403
1622647800000|2021-06-02 15:30:00|||||||||153
1622648100000|2021-06-02 15:35:00|||||||||516
1622648400000|2021-06-02 15:40:00|||||||||121
1622648700000|2021-06-02 15:45:00|||||||||724
1622649000000|2021-06-02 15:50:00|||||||||254
1622649300000|2021-06-02 15:55:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2500
1622649600000|2021-06-02 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1032
1622649900000|2021-06-02 16:05:00|||||||||132
1622650200000|2021-06-02 16:10:00|||||||||347
1622650500000|2021-06-02 16:15:00|||||||||295
1622650800000|2021-06-02 16:20:00|||||||||219
1622651100000|2021-06-02 16:25:00|||||||||612
1622651400000|2021-06-02 16:30:00|||||||||181
1622651700000|2021-06-02 16:35:00|||||||||167
1622652000000|2021-06-02 16:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1441
1622652300000|2021-06-02 16:45:00|||||||||71
1622652600000|2021-06-02 16:50:00|||||||||176
1622652900000|2021-06-02 16:55:00|||||||||54
1622653200000|2021-06-02 17:00:00|||||||||30
1622653500000|2021-06-02 17:05:00|||||||||241
1622653800000|2021-06-02 17:10:00|||||||||50
1622654100000|2021-06-02 17:15:00|||||||||49
1622654400000|2021-06-02 17:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|5512
1622654700000|2021-06-02 17:25:00|||||||||380
1622655000000|2021-06-02 17:30:00|||||||||108
1622655300000|2021-06-02 17:35:00|||||||||31
1622655600000|2021-06-02 17:40:00|||||||||17
1622655900000|2021-06-02 17:45:00|||||||||1413
1622656200000|2021-06-02 17:50:00|||||||||46
1622656500000|2021-06-02 17:55:00|||||||||480
1622656800000|2021-06-02 18:00:00|||||||||2215
1622657100000|2021-06-02 18:05:00|||||||||1085
1622657400000|2021-06-02 18:10:00|||||||||85
1622657700000|2021-06-02 18:15:00|||||||||82
1622658000000|2021-06-02 18:20:00|||||||||3361
1622658300000|2021-06-02 18:25:00|||||||||1240
1622658600000|2021-06-02 18:30:00|||||||||1665
1622658900000|2021-06-02 18:35:00|||||||||307
1622659200000|2021-06-02 18:40:00|||||||||125
1622659500000|2021-06-02 18:45:00|||||||||321
1622659800000|2021-06-02 18:50:00|||||||||293
1622660100000|2021-06-02 18:55:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|11996
1622660400000|2021-06-02 19:00:00|||||||||3116
1622660700000|2021-06-02 19:05:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1803
1622661000000|2021-06-02 19:10:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|426
1622661300000|2021-06-02 19:15:00|||||||||103
1622661600000|2021-06-02 19:20:00|||||||||462
1622661900000|2021-06-02 19:25:00|||||||||80
1622662200000|2021-06-02 19:30:00|||||||||562
1622662500000|2021-06-02 19:35:00|||||||||214
1622662800000|2021-06-02 19:40:00|||||||||56
1622663100000|2021-06-02 19:45:00|||||||||298
1622663400000|2021-06-02 19:50:00|||||||||880
1622663700000|2021-06-02 19:55:00|||||||||4108
1622664000000|2021-06-02 20:00:00|||||||||493
1622664300000|2021-06-02 20:05:00|||||||||289
1622664600000|2021-06-02 20:10:00|||||||||378
1622664900000|2021-06-02 20:15:00|||||||||106
1622665200000|2021-06-02 20:20:00|||||||||135
1622665500000|2021-06-02 20:25:00|||||||||10
1622665800000|2021-06-02 20:30:00|||||||||114
1622666100000|2021-06-02 20:35:00|||||||||356
1622666400000|2021-06-02 20:40:00|||||||||850
1622666700000|2021-06-02 20:45:00|||||||||70
1622667000000|2021-06-02 20:50:00|||||||||162
1622667300000|2021-06-02 20:55:00|||||||||829
1622671200000|2021-06-02 22:00:00|||||||||19
1622672100000|2021-06-02 22:15:00|||||||||2
1622673600000|2021-06-02 22:40:00|||||||||2
1622673900000|2021-06-02 22:45:00|||||||||16
1622674200000|2021-06-02 22:50:00|||||||||200
1622674500000|2021-06-02 22:55:00|||||||||122
1622675100000|2021-06-02 23:05:00|||||||||33
1622675400000|2021-06-02 23:10:00|||||||||2
1622676300000|2021-06-02 23:25:00|||||||||1
1622676900000|2021-06-02 23:35:00|||||||||93
1622677200000|2021-06-02 23:40:00|||||||||2
1622677500000|2021-06-02 23:45:00|||||||||1000
1622677800000|2021-06-02 23:50:00|||||||||512
1622678100000|2021-06-02 23:55:00|||||||||1
1622678700000|2021-06-03 00:05:00|||||||||1
1622679000000|2021-06-03 00:10:00|||||||||1007
1622679600000|2021-06-03 00:20:00|||||||||31
1622679900000|2021-06-03 00:25:00|||||||||5
1622680200000|2021-06-03 00:30:00|||||||||6
1622680500000|2021-06-03 00:35:00|||||||||1
1622680800000|2021-06-03 00:40:00|||||||||4
1622681100000|2021-06-03 00:45:00|||||||||2
1622681400000|2021-06-03 00:50:00|||||||||303
1622681700000|2021-06-03 00:55:00|||||||||4
1622682000000|2021-06-03 01:00:00|||||||||140
1622682300000|2021-06-03 01:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1490
1622682600000|2021-06-03 01:10:00|||||||||4
1622682900000|2021-06-03 01:15:00|||||||||1003
1622683200000|2021-06-03 01:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|462
1622683500000|2021-06-03 01:25:00|||||||||111
1622683800000|2021-06-03 01:30:00|||||||||1
1622684100000|2021-06-03 01:35:00|||||||||2
1622684400000|2021-06-03 01:40:00|||||||||7
1622685000000|2021-06-03 01:50:00|||||||||2
1622685300000|2021-06-03 01:55:00|||||||||7
1622685600000|2021-06-03 02:00:00|||||||||4
1622685900000|2021-06-03 02:05:00|||||||||2
1622686200000|2021-06-03 02:10:00|||||||||4
1622686800000|2021-06-03 02:20:00|||||||||1
1622687100000|2021-06-03 02:25:00|||||||||3
1622687700000|2021-06-03 02:35:00|||||||||79
1622688000000|2021-06-03 02:40:00|||||||||8
1622689800000|2021-06-03 03:10:00|||||||||1
1622690100000|2021-06-03 03:15:00|||||||||68
1622691300000|2021-06-03 03:35:00|||||||||4
1622691600000|2021-06-03 03:40:00|||||||||39
1622692500000|2021-06-03 03:55:00|||||||||3
1622693100000|2021-06-03 04:05:00|||||||||4
1622693400000|2021-06-03 04:10:00|||||||||2
1622694300000|2021-06-03 04:25:00|||||||||37
1622694900000|2021-06-03 04:35:00|||||||||1
1622695200000|2021-06-03 04:40:00|||||||||2
1622695800000|2021-06-03 04:50:00|||||||||1
1622696100000|2021-06-03 04:55:00|||||||||2
1622696700000|2021-06-03 05:05:00|||||||||6
1622697000000|2021-06-03 05:10:00|||||||||4
1622697300000|2021-06-03 05:15:00|||||||||3
1622697600000|2021-06-03 05:20:00|||||||||1
1622697900000|2021-06-03 05:25:00|||||||||5
1622698200000|2021-06-03 05:30:00|||||||||18
1622698500000|2021-06-03 05:35:00|||||||||27
1622698800000|2021-06-03 05:40:00|||||||||4
1622699400000|2021-06-03 05:50:00|||||||||402
1622699700000|2021-06-03 05:55:00|||||||||4
1622700300000|2021-06-03 06:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|157
1622700600000|2021-06-03 06:10:00|||||||||19
1622701200000|2021-06-03 06:20:00|||||||||38
1622701500000|2021-06-03 06:25:00|||||||||264
1622701800000|2021-06-03 06:30:00|||||||||624
1622702100000|2021-06-03 06:35:00|||||||||376
1622702400000|2021-06-03 06:40:00|||||||||89
1622702700000|2021-06-03 06:45:00|||||||||5
1622703000000|2021-06-03 06:50:00|||||||||3
1622703300000|2021-06-03 06:55:00|||||||||6
1622703600000|2021-06-03 07:00:00|||||||||469
1622703900000|2021-06-03 07:05:00|11036|11034|11036|11034|11036|11034|11036|11034|542
1622704200000|2021-06-03 07:10:00|||||||||224
1622704500000|2021-06-03 07:15:00|||||||||1333
1622704800000|2021-06-03 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|301
1622705100000|2021-06-03 07:25:00|||||||||43
1622705400000|2021-06-03 07:30:00|||||||||80
1622705700000|2021-06-03 07:35:00|||||||||420
1622706000000|2021-06-03 07:40:00|||||||||6
1622706300000|2021-06-03 07:45:00|||||||||32
1622706600000|2021-06-03 07:50:00|||||||||31
1622706900000|2021-06-03 07:55:00|||||||||25
1622707200000|2021-06-03 08:00:00|||||||||13
1622707500000|2021-06-03 08:05:00|||||||||28
1622707800000|2021-06-03 08:10:00|||||||||54
1622708100000|2021-06-03 08:15:00|||||||||36
1622708400000|2021-06-03 08:20:00|||||||||153
1622708700000|2021-06-03 08:25:00|||||||||23
1622709000000|2021-06-03 08:30:00|||||||||48
1622709300000|2021-06-03 08:35:00|||||||||24
1622709600000|2021-06-03 08:40:00|||||||||21
1622709900000|2021-06-03 08:45:00|||||||||26
1622710200000|2021-06-03 08:50:00|||||||||504
1622710500000|2021-06-03 08:55:00|||||||||57
1622710800000|2021-06-03 09:00:00|||||||||39
1622711100000|2021-06-03 09:05:00|||||||||2
1622711400000|2021-06-03 09:10:00|||||||||17
1622711700000|2021-06-03 09:15:00|||||||||38
1622712000000|2021-06-03 09:20:00|||||||||36
1622712300000|2021-06-03 09:25:00|||||||||25
1622712600000|2021-06-03 09:30:00|||||||||14
1622712900000|2021-06-03 09:35:00|||||||||18
1622713200000|2021-06-03 09:40:00|||||||||12
1622713500000|2021-06-03 09:45:00|||||||||7
1622713800000|2021-06-03 09:50:00|||||||||153
1622714100000|2021-06-03 09:55:00|||||||||17
1622714400000|2021-06-03 10:00:00|||||||||11
1622714700000|2021-06-03 10:05:00|||||||||14
1622715000000|2021-06-03 10:10:00|||||||||411
1622715300000|2021-06-03 10:15:00|||||||||84
1622715600000|2021-06-03 10:20:00|||||||||15
1622715900000|2021-06-03 10:25:00|||||||||19
1622716200000|2021-06-03 10:30:00|||||||||42
1622716500000|2021-06-03 10:35:00|||||||||180
1622716800000|2021-06-03 10:40:00|||||||||19
1622717100000|2021-06-03 10:45:00|||||||||39
1622717400000|2021-06-03 10:50:00|||||||||1
1622717700000|2021-06-03 10:55:00|||||||||3
1622718000000|2021-06-03 11:00:00|||||||||166
1622718300000|2021-06-03 11:05:00|||||||||85
1622718600000|2021-06-03 11:10:00|||||||||337
1622718900000|2021-06-03 11:15:00|||||||||6
1622719200000|2021-06-03 11:20:00|||||||||538
1622719500000|2021-06-03 11:25:00|||||||||107
1622719800000|2021-06-03 11:30:00|||||||||25
1622720100000|2021-06-03 11:35:00|||||||||40
1622720400000|2021-06-03 11:40:00|||||||||340
1622720700000|2021-06-03 11:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|576
1622721000000|2021-06-03 11:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|857
1622721300000|2021-06-03 11:55:00|||||||||118
1622721600000|2021-06-03 12:00:00|||||||||185
1622721900000|2021-06-03 12:05:00|||||||||520
1622722200000|2021-06-03 12:10:00|||||||||1272
1622722500000|2021-06-03 12:15:00|||||||||2366
1622722800000|2021-06-03 12:20:00|11036|11034|11036|11034|11036|11034|11036|11034|929
1622723100000|2021-06-03 12:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2602
1622723400000|2021-06-03 12:30:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|532
1622723700000|2021-06-03 12:35:00|||||||||1181
1622724000000|2021-06-03 12:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1662
1622724300000|2021-06-03 12:45:00|||||||||345
1622724600000|2021-06-03 12:50:00|||||||||375
1622724900000|2021-06-03 12:55:00|||||||||1884
1622725200000|2021-06-03 13:00:00|||||||||1367
1622725500000|2021-06-03 13:05:00|||||||||338
1622725800000|2021-06-03 13:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|3077
1622726100000|2021-06-03 13:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|117
1622726400000|2021-06-03 13:20:00|||||||||145
1622726700000|2021-06-03 13:25:00|||||||||193
1622727000000|2021-06-03 13:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1045
1622727300000|2021-06-03 13:35:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3363
1622727600000|2021-06-03 13:40:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|642
1622727900000|2021-06-03 13:45:00|||||||||486
1622728200000|2021-06-03 13:50:00|||||||||119
1622728500000|2021-06-03 13:55:00|||||||||622
1622728800000|2021-06-03 14:00:00|||||||||1737
1622729100000|2021-06-03 14:05:00|||||||||464
1622729400000|2021-06-03 14:10:00|||||||||169
1622729700000|2021-06-03 14:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1321
1622730000000|2021-06-03 14:20:00|||||||||1004
1622730300000|2021-06-03 14:25:00|||||||||539
1622730600000|2021-06-03 14:30:00|||||||||414
1622730900000|2021-06-03 14:35:00|||||||||375
1622731200000|2021-06-03 14:40:00|||||||||2453
1622731500000|2021-06-03 14:45:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|8884
1622731800000|2021-06-03 14:50:00|||||||||309
1622732100000|2021-06-03 14:55:00|||||||||73
1622732400000|2021-06-03 15:00:00|||||||||218
1622732700000|2021-06-03 15:05:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|6830
1622733000000|2021-06-03 15:10:00|||||||||535
1622733300000|2021-06-03 15:15:00|||||||||1625
1622733600000|2021-06-03 15:20:00|||||||||257
1622733900000|2021-06-03 15:25:00|||||||||309
1622734200000|2021-06-03 15:30:00|||||||||755
1622734500000|2021-06-03 15:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|501
1622734800000|2021-06-03 15:40:00|||||||||488
1622735100000|2021-06-03 15:45:00|||||||||30
1622735400000|2021-06-03 15:50:00|||||||||726
1622735700000|2021-06-03 15:55:00|||||||||63
1622736000000|2021-06-03 16:00:00|||||||||61
1622736300000|2021-06-03 16:05:00|||||||||361
1622736600000|2021-06-03 16:10:00|||||||||556
1622736900000|2021-06-03 16:15:00|||||||||658
1622737200000|2021-06-03 16:20:00|||||||||3864
1622737500000|2021-06-03 16:25:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1473
1622737800000|2021-06-03 16:30:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|1767
1622738100000|2021-06-03 16:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|2085
1622738400000|2021-06-03 16:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|359
1622738700000|2021-06-03 16:45:00|||||||||394
1622739000000|2021-06-03 16:50:00|||||||||457
1622739300000|2021-06-03 16:55:00|||||||||524
1622739600000|2021-06-03 17:00:00|||||||||72
1622739900000|2021-06-03 17:05:00|||||||||512
1622740200000|2021-06-03 17:10:00|||||||||256
1622740500000|2021-06-03 17:15:00|||||||||791
1622740800000|2021-06-03 17:20:00|||||||||1065
1622741100000|2021-06-03 17:25:00|||||||||919
1622741400000|2021-06-03 17:30:00|||||||||191
1622741700000|2021-06-03 17:35:00|||||||||128
1622742000000|2021-06-03 17:40:00|||||||||309
1622742300000|2021-06-03 17:45:00|||||||||39
1622742600000|2021-06-03 17:50:00|||||||||255
1622742900000|2021-06-03 17:55:00|||||||||1548
1622743200000|2021-06-03 18:00:00|||||||||416
1622743500000|2021-06-03 18:05:00|||||||||633
1622743800000|2021-06-03 18:10:00|||||||||435
1622744100000|2021-06-03 18:15:00|||||||||107
1622744400000|2021-06-03 18:20:00|||||||||140
1622744700000|2021-06-03 18:25:00|11034|11032|11034|11032|11034|11032|11034|11032|4753
1622745000000|2021-06-03 18:30:00|||||||||148
1622745300000|2021-06-03 18:35:00|||||||||604
1622745600000|2021-06-03 18:40:00|||||||||571
1622745900000|2021-06-03 18:45:00|||||||||301
1622746200000|2021-06-03 18:50:00|||||||||816
1622746500000|2021-06-03 18:55:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|8737
1622746800000|2021-06-03 19:00:00|||||||||1152
1622747100000|2021-06-03 19:05:00|||||||||176
1622747400000|2021-06-03 19:10:00|||||||||338
1622747700000|2021-06-03 19:15:00|||||||||688
1622748000000|2021-06-03 19:20:00|||||||||1165
1622748300000|2021-06-03 19:25:00|||||||||1098
1622748600000|2021-06-03 19:30:00|||||||||576
1622748900000|2021-06-03 19:35:00|||||||||313
1622749200000|2021-06-03 19:40:00|||||||||486
1622749500000|2021-06-03 19:45:00|||||||||956
1622749800000|2021-06-03 19:50:00|||||||||1281
1622750100000|2021-06-03 19:55:00|||||||||574
1622750400000|2021-06-03 20:00:00|||||||||500
1622750700000|2021-06-03 20:05:00|||||||||92
1622751000000|2021-06-03 20:10:00|||||||||207
1622751300000|2021-06-03 20:15:00|||||||||108
1622751600000|2021-06-03 20:20:00|||||||||135
1622751900000|2021-06-03 20:25:00|||||||||295
1622752200000|2021-06-03 20:30:00|||||||||335
1622752500000|2021-06-03 20:35:00|||||||||468
1622752800000|2021-06-03 20:40:00|||||||||670
1622753100000|2021-06-03 20:45:00|||||||||207
1622753400000|2021-06-03 20:50:00|||||||||2372
1622753700000|2021-06-03 20:55:00|||||||||2355
1622757600000|2021-06-03 22:00:00|||||||||179
1622757900000|2021-06-03 22:05:00|||||||||18
1622758500000|2021-06-03 22:15:00|||||||||9
1622758800000|2021-06-03 22:20:00|||||||||1
1622759100000|2021-06-03 22:25:00|||||||||5
1622760300000|2021-06-03 22:45:00|||||||||1
1622760900000|2021-06-03 22:55:00|||||||||1
1622761200000|2021-06-03 23:00:00|||||||||453
1622761500000|2021-06-03 23:05:00|||||||||8
1622761800000|2021-06-03 23:10:00|||||||||10
1622763000000|2021-06-03 23:30:00|||||||||50
1622763300000|2021-06-03 23:35:00|||||||||50
1622763600000|2021-06-03 23:40:00|||||||||14
1622763900000|2021-06-03 23:45:00|||||||||106
1622764500000|2021-06-03 23:55:00|||||||||17
1622764800000|2021-06-04 00:00:00|||||||||219
1622765100000|2021-06-04 00:05:00|||||||||41
1622765400000|2021-06-04 00:10:00|||||||||48
1622765700000|2021-06-04 00:15:00|||||||||22
1622766000000|2021-06-04 00:20:00|||||||||70
1622766300000|2021-06-04 00:25:00|||||||||15
1622766600000|2021-06-04 00:30:00|||||||||11
1622766900000|2021-06-04 00:35:00|||||||||4
1622767200000|2021-06-04 00:40:00|||||||||160
1622767500000|2021-06-04 00:45:00|||||||||3
1622767800000|2021-06-04 00:50:00|||||||||1
1622768100000|2021-06-04 00:55:00|||||||||4
1622768700000|2021-06-04 01:05:00|||||||||1
1622769000000|2021-06-04 01:10:00|||||||||2
1622769900000|2021-06-04 01:25:00|||||||||15
1622770200000|2021-06-04 01:30:00|||||||||149
1622771700000|2021-06-04 01:55:00|||||||||2
1622772000000|2021-06-04 02:00:00|||||||||50
1622772300000|2021-06-04 02:05:00|||||||||3
1622772600000|2021-06-04 02:10:00|||||||||32
1622772900000|2021-06-04 02:15:00|||||||||21
1622773500000|2021-06-04 02:25:00|||||||||100
1622774400000|2021-06-04 02:40:00|||||||||69
1622774700000|2021-06-04 02:45:00|||||||||105
1622775300000|2021-06-04 02:55:00|||||||||1
1622776200000|2021-06-04 03:10:00|||||||||1
1622776800000|2021-06-04 03:20:00|||||||||224
1622777100000|2021-06-04 03:25:00|||||||||1
1622777400000|2021-06-04 03:30:00|||||||||35
1622777700000|2021-06-04 03:35:00|||||||||21
1622778000000|2021-06-04 03:40:00|||||||||144
1622778300000|2021-06-04 03:45:00|||||||||49
1622778600000|2021-06-04 03:50:00|||||||||3
1622778900000|2021-06-04 03:55:00|||||||||2
1622779800000|2021-06-04 04:10:00|||||||||2
1622780400000|2021-06-04 04:20:00|||||||||350
1622780700000|2021-06-04 04:25:00|||||||||1
1622781600000|2021-06-04 04:40:00|||||||||1
1622782200000|2021-06-04 04:50:00|||||||||4
1622782500000|2021-06-04 04:55:00|||||||||1
1622783100000|2021-06-04 05:05:00|||||||||672
1622783400000|2021-06-04 05:10:00|||||||||1
1622784000000|2021-06-04 05:20:00|||||||||20
1622784300000|2021-06-04 05:25:00|||||||||25
1622784900000|2021-06-04 05:35:00|||||||||3
1622785200000|2021-06-04 05:40:00|||||||||12
1622785500000|2021-06-04 05:45:00|||||||||61
1622785800000|2021-06-04 05:50:00|||||||||1
1622786100000|2021-06-04 05:55:00|||||||||118
1622786400000|2021-06-04 06:00:00|11034|11032|11034|11032|11034|11032|11034|11032|91
1622787000000|2021-06-04 06:10:00|||||||||45
1622787300000|2021-06-04 06:15:00|||||||||194
1622787900000|2021-06-04 06:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|86
1622788200000|2021-06-04 06:30:00|||||||||8
1622788500000|2021-06-04 06:35:00|||||||||1
1622788800000|2021-06-04 06:40:00|||||||||3
1622789400000|2021-06-04 06:50:00|||||||||27
1622789700000|2021-06-04 06:55:00|||||||||6
1622790000000|2021-06-04 07:00:00|||||||||790
1622790300000|2021-06-04 07:05:00|||||||||56
1622790600000|2021-06-04 07:10:00|||||||||76
1622790900000|2021-06-04 07:15:00|||||||||190
1622791200000|2021-06-04 07:20:00|||||||||36
1622791500000|2021-06-04 07:25:00|||||||||236
1622791800000|2021-06-04 07:30:00|||||||||93
1622792100000|2021-06-04 07:35:00|||||||||165
1622792400000|2021-06-04 07:40:00|||||||||104
1622792700000|2021-06-04 07:45:00|||||||||299
1622793000000|2021-06-04 07:50:00|||||||||11
1622793300000|2021-06-04 07:55:00|||||||||5
1622793600000|2021-06-04 08:00:00|||||||||5
1622793900000|2021-06-04 08:05:00|||||||||240
1622794200000|2021-06-04 08:10:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|531
1622794500000|2021-06-04 08:15:00|||||||||3
1622794800000|2021-06-04 08:20:00|||||||||167
1622795100000|2021-06-04 08:25:00|||||||||202
1622795400000|2021-06-04 08:30:00|||||||||112
1622795700000|2021-06-04 08:35:00|||||||||59
1622796000000|2021-06-04 08:40:00|||||||||46
1622796300000|2021-06-04 08:45:00|||||||||446
1622796600000|2021-06-04 08:50:00|||||||||393
1622796900000|2021-06-04 08:55:00|||||||||9
1622797200000|2021-06-04 09:00:00|||||||||7
1622797500000|2021-06-04 09:05:00|||||||||5
1622797800000|2021-06-04 09:10:00|||||||||7
1622798100000|2021-06-04 09:15:00|||||||||7
1622798400000|2021-06-04 09:20:00|||||||||24
1622798700000|2021-06-04 09:25:00|||||||||258
1622799000000|2021-06-04 09:30:00|||||||||225
1622799300000|2021-06-04 09:35:00|||||||||3
1622799600000|2021-06-04 09:40:00|11033.6|11031.6|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|2132
1622799900000|2021-06-04 09:45:00|||||||||238
1622800200000|2021-06-04 09:50:00|||||||||86
1622800500000|2021-06-04 09:55:00|||||||||113
1622800800000|2021-06-04 10:00:00|||||||||191
1622801100000|2021-06-04 10:05:00|||||||||138
1622801400000|2021-06-04 10:10:00|||||||||46
1622801700000|2021-06-04 10:15:00|||||||||5
1622802000000|2021-06-04 10:20:00|||||||||188
1622802300000|2021-06-04 10:25:00|||||||||4
1622802600000|2021-06-04 10:30:00|||||||||9
1622802900000|2021-06-04 10:35:00|||||||||5
1622803200000|2021-06-04 10:40:00|||||||||7
1622803500000|2021-06-04 10:45:00|||||||||5
1622803800000|2021-06-04 10:50:00|||||||||554
1622804100000|2021-06-04 10:55:00|||||||||178
1622804400000|2021-06-04 11:00:00|||||||||1216
1622804700000|2021-06-04 11:05:00|||||||||1284
1622805000000|2021-06-04 11:10:00|||||||||532
1622805300000|2021-06-04 11:15:00|||||||||76
1622805600000|2021-06-04 11:20:00|||||||||276
1622805900000|2021-06-04 11:25:00|||||||||161
1622806200000|2021-06-04 11:30:00|||||||||218
1622806500000|2021-06-04 11:35:00|||||||||20
1622806800000|2021-06-04 11:40:00|||||||||930
1622807100000|2021-06-04 11:45:00|||||||||1036
1622807400000|2021-06-04 11:50:00|||||||||6077
1622807700000|2021-06-04 11:55:00|||||||||134
1622808000000|2021-06-04 12:00:00|||||||||658
1622808300000|2021-06-04 12:05:00|||||||||789
1622808600000|2021-06-04 12:10:00|||||||||1640
1622808900000|2021-06-04 12:15:00|||||||||457
1622809200000|2021-06-04 12:20:00|||||||||576
1622809500000|2021-06-04 12:25:00|||||||||3402
1622809800000|2021-06-04 12:30:00|11034|11032|11035.2|11033.2|11035.2|11033.2|11033.6|11031.6|19379
1622810100000|2021-06-04 12:35:00|11034.8|11032.8|11034|11032|11034.8|11032.8|11034|11032|7777
1622810400000|2021-06-04 12:40:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1765
1622810700000|2021-06-04 12:45:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1418
1622811000000|2021-06-04 12:50:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|4032
1622811300000|2021-06-04 12:55:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|6885
1622811600000|2021-06-04 13:00:00|11036|11034|11036|11034|11036|11034|11036|11034|562
1622811900000|2021-06-04 13:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|3320
1622812200000|2021-06-04 13:10:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.2|11033.2|3142
1622812500000|2021-06-04 13:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1183
1622812800000|2021-06-04 13:20:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1405
1622813100000|2021-06-04 13:25:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1277
1622813400000|2021-06-04 13:30:00|||||||||248
1622813700000|2021-06-04 13:35:00|||||||||213
1622814000000|2021-06-04 13:40:00|||||||||334
1622814300000|2021-06-04 13:45:00|||||||||1709
1622814600000|2021-06-04 13:50:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2301
1622814900000|2021-06-04 13:55:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4960
1622815200000|2021-06-04 14:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|8459
1622815500000|2021-06-04 14:05:00|||||||||1531
1622815800000|2021-06-04 14:10:00|||||||||938
1622816100000|2021-06-04 14:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3024
1622816400000|2021-06-04 14:20:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1771
1622816700000|2021-06-04 14:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|828
1622817000000|2021-06-04 14:30:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|2527
1622817300000|2021-06-04 14:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|949
1622817600000|2021-06-04 14:40:00|||||||||585
1622817900000|2021-06-04 14:45:00|||||||||671
1622818200000|2021-06-04 14:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|487
1622818500000|2021-06-04 14:55:00|||||||||646
1622818800000|2021-06-04 15:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4101
1622819100000|2021-06-04 15:05:00|||||||||472
1622819400000|2021-06-04 15:10:00|||||||||1073
1622819700000|2021-06-04 15:15:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1916
1622820000000|2021-06-04 15:20:00|||||||||220
1622820300000|2021-06-04 15:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|484
1622820600000|2021-06-04 15:30:00|||||||||197
1622820900000|2021-06-04 15:35:00|||||||||270
1622821200000|2021-06-04 15:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|340
1622821500000|2021-06-04 15:45:00|||||||||1888
1622821800000|2021-06-04 15:50:00|||||||||135
1622822100000|2021-06-04 15:55:00|||||||||633
1622822400000|2021-06-04 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2542
1622822700000|2021-06-04 16:05:00|||||||||486
1622823000000|2021-06-04 16:10:00|||||||||199
1622823300000|2021-06-04 16:15:00|11036|11034|11036|11034|11036|11034|11036|11034|813
1622823600000|2021-06-04 16:20:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1207
1622823900000|2021-06-04 16:25:00|||||||||31
1622824200000|2021-06-04 16:30:00|||||||||393
1622824500000|2021-06-04 16:35:00|||||||||596
1622824800000|2021-06-04 16:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1027
1622825100000|2021-06-04 16:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|828
1622825400000|2021-06-04 16:50:00|||||||||266
1622825700000|2021-06-04 16:55:00|||||||||1051
1622826000000|2021-06-04 17:00:00|||||||||435
1622826300000|2021-06-04 17:05:00|||||||||103
1622826600000|2021-06-04 17:10:00|||||||||457
1622826900000|2021-06-04 17:15:00|||||||||136
1622827200000|2021-06-04 17:20:00|||||||||197
1622827500000|2021-06-04 17:25:00|||||||||217
1622827800000|2021-06-04 17:30:00|||||||||50
1622828100000|2021-06-04 17:35:00|||||||||71
1622828400000|2021-06-04 17:40:00|||||||||111
1622828700000|2021-06-04 17:45:00|||||||||813
1622829000000|2021-06-04 17:50:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|2758
1622829300000|2021-06-04 17:55:00|||||||||1080
1622829600000|2021-06-04 18:00:00|||||||||1654
1622829900000|2021-06-04 18:05:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|3640
1622830200000|2021-06-04 18:10:00|||||||||17
1622830500000|2021-06-04 18:15:00|||||||||283
1622830800000|2021-06-04 18:20:00|||||||||13
1622831100000|2021-06-04 18:25:00|||||||||341
1622831400000|2021-06-04 18:30:00|||||||||158
1622831700000|2021-06-04 18:35:00|||||||||101
1622832000000|2021-06-04 18:40:00|||||||||84
1622832300000|2021-06-04 18:45:00|||||||||110
1622832600000|2021-06-04 18:50:00|||||||||423
1622832900000|2021-06-04 18:55:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|15988
1622833200000|2021-06-04 19:00:00|||||||||3004
1622833500000|2021-06-04 19:05:00|||||||||273
1622833800000|2021-06-04 19:10:00|||||||||75
1622834100000|2021-06-04 19:15:00|||||||||48
1622834400000|2021-06-04 19:20:00|||||||||1231
1622834700000|2021-06-04 19:25:00|||||||||41
1622835000000|2021-06-04 19:30:00|||||||||1055
1622835300000|2021-06-04 19:35:00|||||||||179
1622835600000|2021-06-04 19:40:00|||||||||415
1622835900000|2021-06-04 19:45:00|||||||||57
1622836200000|2021-06-04 19:50:00|||||||||274
1622836500000|2021-06-04 19:55:00|||||||||1013
1622836800000|2021-06-04 20:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|6985
1622837100000|2021-06-04 20:05:00|||||||||181
1622837400000|2021-06-04 20:10:00|||||||||215
1622837700000|2021-06-04 20:15:00|||||||||599
1622838000000|2021-06-04 20:20:00|||||||||786
1622838300000|2021-06-04 20:25:00|||||||||490
1622838600000|2021-06-04 20:30:00|11036|11034|11036|11034|11036|11034|11036|11034|434
1622838900000|2021-06-04 20:35:00|||||||||423
1622839200000|2021-06-04 20:40:00|||||||||51
1622839500000|2021-06-04 20:45:00|||||||||95
1622839800000|2021-06-04 20:50:00|||||||||1873
1622840100000|2021-06-04 20:55:00|||||||||368
1623016800000|2021-06-06 22:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|660
1623017100000|2021-06-06 22:05:00|||||||||56
1623017400000|2021-06-06 22:10:00|||||||||2
1623018000000|2021-06-06 22:20:00|||||||||2
1623018300000|2021-06-06 22:25:00|||||||||8
1623018900000|2021-06-06 22:35:00|||||||||2
1623019200000|2021-06-06 22:40:00|||||||||8
1623019800000|2021-06-06 22:50:00|||||||||2
1623020100000|2021-06-06 22:55:00|||||||||7
1623020400000|2021-06-06 23:00:00|||||||||100
1623021000000|2021-06-06 23:10:00|||||||||189
1623021900000|2021-06-06 23:25:00|||||||||9
1623022500000|2021-06-06 23:35:00|||||||||2
1623022800000|2021-06-06 23:40:00|||||||||2
1623023400000|2021-06-06 23:50:00|||||||||1
1623023700000|2021-06-06 23:55:00|||||||||135
1623024000000|2021-06-07 00:00:00|||||||||130
1623024300000|2021-06-07 00:05:00|||||||||113
1623024600000|2021-06-07 00:10:00|||||||||5
1623025200000|2021-06-07 00:20:00|||||||||1
1623025500000|2021-06-07 00:25:00|||||||||109
1623025800000|2021-06-07 00:30:00|||||||||7
1623026100000|2021-06-07 00:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1697
1623026400000|2021-06-07 00:40:00|||||||||3
1623026700000|2021-06-07 00:45:00|||||||||274
1623027000000|2021-06-07 00:50:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|282
1623027600000|2021-06-07 01:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|406
1623027900000|2021-06-07 01:05:00|||||||||1
1623028200000|2021-06-07 01:10:00|||||||||8
1623028800000|2021-06-07 01:20:00|||||||||1
1623029100000|2021-06-07 01:25:00|||||||||6
1623029700000|2021-06-07 01:35:00|||||||||1
1623030000000|2021-06-07 01:40:00|||||||||6
1623030600000|2021-06-07 01:50:00|||||||||4
1623030900000|2021-06-07 01:55:00|||||||||2
1623031200000|2021-06-07 02:00:00|||||||||1
1623031500000|2021-06-07 02:05:00|||||||||3
1623031800000|2021-06-07 02:10:00|||||||||3
1623032400000|2021-06-07 02:20:00|||||||||1
1623032700000|2021-06-07 02:25:00|||||||||18
1623033600000|2021-06-07 02:40:00|||||||||2
1623034500000|2021-06-07 02:55:00|||||||||2
1623035400000|2021-06-07 03:10:00|||||||||2
1623036300000|2021-06-07 03:25:00|||||||||2
1623037200000|2021-06-07 03:40:00|||||||||1
1623037500000|2021-06-07 03:45:00|||||||||13
1623038100000|2021-06-07 03:55:00|||||||||2
1623038700000|2021-06-07 04:05:00|||||||||566
1623039000000|2021-06-07 04:10:00|||||||||2
1623039900000|2021-06-07 04:25:00|||||||||2
1623040200000|2021-06-07 04:30:00|||||||||1
1623040800000|2021-06-07 04:40:00|||||||||2
1623042600000|2021-06-07 05:10:00|||||||||4
1623042900000|2021-06-07 05:15:00|||||||||26
1623043200000|2021-06-07 05:20:00|||||||||1
1623043500000|2021-06-07 05:25:00|||||||||72
1623044400000|2021-06-07 05:40:00|||||||||2
1623044700000|2021-06-07 05:45:00|||||||||37
1623045000000|2021-06-07 05:50:00|||||||||3
1623045300000|2021-06-07 05:55:00|||||||||174
1623045600000|2021-06-07 06:00:00|||||||||344
1623045900000|2021-06-07 06:05:00|||||||||894
1623046200000|2021-06-07 06:10:00|||||||||11
1623046500000|2021-06-07 06:15:00|||||||||25
1623046800000|2021-06-07 06:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|155
1623047100000|2021-06-07 06:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|291
1623047400000|2021-06-07 06:30:00|||||||||37
1623047700000|2021-06-07 06:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|74
1623048000000|2021-06-07 06:40:00|||||||||51
1623048600000|2021-06-07 06:50:00|||||||||5
1623049200000|2021-06-07 07:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|341
1623049500000|2021-06-07 07:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|51
1623049800000|2021-06-07 07:10:00|||||||||100
1623050100000|2021-06-07 07:15:00|||||||||33
1623050400000|2021-06-07 07:20:00|||||||||18
1623050700000|2021-06-07 07:25:00|||||||||192
1623051000000|2021-06-07 07:30:00|||||||||12
1623051300000|2021-06-07 07:35:00|||||||||49
1623051600000|2021-06-07 07:40:00|||||||||19
1623051900000|2021-06-07 07:45:00|||||||||303
1623052200000|2021-06-07 07:50:00|||||||||31
1623052500000|2021-06-07 07:55:00|||||||||11
1623052800000|2021-06-07 08:00:00|||||||||28
1623053100000|2021-06-07 08:05:00|||||||||28
1623053400000|2021-06-07 08:10:00|||||||||11
1623053700000|2021-06-07 08:15:00|||||||||31
1623054000000|2021-06-07 08:20:00|||||||||24
1623054300000|2021-06-07 08:25:00|||||||||105
1623054600000|2021-06-07 08:30:00|||||||||44
1623054900000|2021-06-07 08:35:00|||||||||21
1623055200000|2021-06-07 08:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|437
1623055500000|2021-06-07 08:45:00|||||||||88
1623055800000|2021-06-07 08:50:00|||||||||101
1623056100000|2021-06-07 08:55:00|||||||||58
1623056400000|2021-06-07 09:00:00|||||||||91
1623056700000|2021-06-07 09:05:00|||||||||156
1623057000000|2021-06-07 09:10:00|||||||||26
1623057600000|2021-06-07 09:20:00|||||||||47
1623057900000|2021-06-07 09:25:00|||||||||20
1623058200000|2021-06-07 09:30:00|||||||||1
1623058500000|2021-06-07 09:35:00|||||||||300
1623058800000|2021-06-07 09:40:00|||||||||147
1623059100000|2021-06-07 09:45:00|||||||||67
1623059400000|2021-06-07 09:50:00|||||||||29
1623059700000|2021-06-07 09:55:00|||||||||290
1623060000000|2021-06-07 10:00:00|||||||||88
1623060300000|2021-06-07 10:05:00|||||||||8
1623060600000|2021-06-07 10:10:00|||||||||176
1623061200000|2021-06-07 10:20:00|||||||||4
1623061500000|2021-06-07 10:25:00|||||||||2083
1623061800000|2021-06-07 10:30:00|||||||||14
1623062100000|2021-06-07 10:35:00|||||||||84
1623062400000|2021-06-07 10:40:00|||||||||24
1623062700000|2021-06-07 10:45:00|||||||||46
1623063300000|2021-06-07 10:55:00|||||||||40
1623063600000|2021-06-07 11:00:00|||||||||13
1623063900000|2021-06-07 11:05:00|||||||||479
1623064200000|2021-06-07 11:10:00|||||||||442
1623064500000|2021-06-07 11:15:00|||||||||45
1623064800000|2021-06-07 11:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|2355
1623065100000|2021-06-07 11:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1287
1623065400000|2021-06-07 11:30:00|||||||||2
1623065700000|2021-06-07 11:35:00|||||||||7
1623066000000|2021-06-07 11:40:00|||||||||1
1623066300000|2021-06-07 11:45:00|||||||||640
1623066600000|2021-06-07 11:50:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1430
1623066900000|2021-06-07 11:55:00|11035|11033|11034.8|11032.8|11035|11033|11034.8|11032.8|222
1623067200000|2021-06-07 12:00:00|||||||||883
1623067500000|2021-06-07 12:05:00|||||||||100
1623067800000|2021-06-07 12:10:00|||||||||2210
1623068100000|2021-06-07 12:15:00|||||||||879
1623068400000|2021-06-07 12:20:00|||||||||508
1623068700000|2021-06-07 12:25:00|||||||||658
1623069000000|2021-06-07 12:30:00|||||||||2190
1623069300000|2021-06-07 12:35:00|||||||||983
1623069600000|2021-06-07 12:40:00|||||||||716
1623069900000|2021-06-07 12:45:00|||||||||58
1623070200000|2021-06-07 12:50:00|||||||||96
1623070500000|2021-06-07 12:55:00|||||||||157
1623070800000|2021-06-07 13:00:00|||||||||63
1623071100000|2021-06-07 13:05:00|||||||||85
1623071400000|2021-06-07 13:10:00|||||||||256
1623071700000|2021-06-07 13:15:00|||||||||175
1623072000000|2021-06-07 13:20:00|||||||||81
1623072300000|2021-06-07 13:25:00|||||||||994
1623072600000|2021-06-07 13:30:00|||||||||159
1623072900000|2021-06-07 13:35:00|||||||||575
1623073200000|2021-06-07 13:40:00|||||||||336
1623073500000|2021-06-07 13:45:00|||||||||83
1623073800000|2021-06-07 13:50:00|||||||||1042
1623074100000|2021-06-07 13:55:00|||||||||120
1623074400000|2021-06-07 14:00:00|||||||||1697
1623074700000|2021-06-07 14:05:00|||||||||138
1623075000000|2021-06-07 14:10:00|||||||||1109
1623075300000|2021-06-07 14:15:00|||||||||109
1623075600000|2021-06-07 14:20:00|||||||||212
1623075900000|2021-06-07 14:25:00|||||||||3700
1623076200000|2021-06-07 14:30:00|||||||||2133
1623076500000|2021-06-07 14:35:00|||||||||394
1623076800000|2021-06-07 14:40:00|||||||||1034
1623077100000|2021-06-07 14:45:00|||||||||629
1623077400000|2021-06-07 14:50:00|||||||||569
1623077700000|2021-06-07 14:55:00|||||||||423
1623078000000|2021-06-07 15:00:00|||||||||84
1623078300000|2021-06-07 15:05:00|||||||||191
1623078600000|2021-06-07 15:10:00|||||||||522
1623078900000|2021-06-07 15:15:00|||||||||1454
1623079200000|2021-06-07 15:20:00|||||||||345
1623079500000|2021-06-07 15:25:00|||||||||674
1623079800000|2021-06-07 15:30:00|||||||||168
1623080100000|2021-06-07 15:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1450
1623080400000|2021-06-07 15:40:00|||||||||1001
1623080700000|2021-06-07 15:45:00|||||||||2693
1623081000000|2021-06-07 15:50:00|||||||||38
1623081300000|2021-06-07 15:55:00|||||||||89
1623081600000|2021-06-07 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|593
1623082200000|2021-06-07 16:10:00|||||||||12
1623082500000|2021-06-07 16:15:00|||||||||53
1623082800000|2021-06-07 16:20:00|||||||||39
1623083100000|2021-06-07 16:25:00|||||||||51
1623083400000|2021-06-07 16:30:00|||||||||78
1623083700000|2021-06-07 16:35:00|||||||||37
1623084000000|2021-06-07 16:40:00|||||||||89
1623084300000|2021-06-07 16:45:00|||||||||197
1623084600000|2021-06-07 16:50:00|||||||||25
1623084900000|2021-06-07 16:55:00|||||||||73
1623085200000|2021-06-07 17:00:00|||||||||30
1623085500000|2021-06-07 17:05:00|||||||||673
1623085800000|2021-06-07 17:10:00|||||||||80
1623086100000|2021-06-07 17:15:00|||||||||31
1623086400000|2021-06-07 17:20:00|||||||||57
1623086700000|2021-06-07 17:25:00|||||||||45
1623087000000|2021-06-07 17:30:00|||||||||84
1623087300000|2021-06-07 17:35:00|||||||||116
1623087600000|2021-06-07 17:40:00|||||||||64
1623087900000|2021-06-07 17:45:00|||||||||1226
1623088200000|2021-06-07 17:50:00|||||||||108
1623088500000|2021-06-07 17:55:00|||||||||265
1623088800000|2021-06-07 18:00:00|||||||||125
1623089100000|2021-06-07 18:05:00|||||||||18
1623089400000|2021-06-07 18:10:00|||||||||68
1623089700000|2021-06-07 18:15:00|||||||||108
1623090000000|2021-06-07 18:20:00|||||||||57
1623090300000|2021-06-07 18:25:00|||||||||138
1623090600000|2021-06-07 18:30:00|||||||||222
1623090900000|2021-06-07 18:35:00|||||||||234
1623091200000|2021-06-07 18:40:00|||||||||41
1623091500000|2021-06-07 18:45:00|||||||||129
1623091800000|2021-06-07 18:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|5031
1623092100000|2021-06-07 18:55:00|||||||||6412
1623092400000|2021-06-07 19:00:00|11034|11032|11034|11032|11034|11032|11034|11032|4453
1623092700000|2021-06-07 19:05:00|||||||||1586
1623093000000|2021-06-07 19:10:00|||||||||735
1623093300000|2021-06-07 19:15:00|||||||||212
1623093600000|2021-06-07 19:20:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|3016
1623093900000|2021-06-07 19:25:00|11034|11032|11034|11032|11034|11032|11034|11032|2650
1623094200000|2021-06-07 19:30:00|||||||||564
1623094500000|2021-06-07 19:35:00|||||||||71
1623094800000|2021-06-07 19:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|4068
1623095100000|2021-06-07 19:45:00|||||||||203
1623095400000|2021-06-07 19:50:00|||||||||18
1623095700000|2021-06-07 19:55:00|||||||||273
1623096000000|2021-06-07 20:00:00|||||||||214
1623096300000|2021-06-07 20:05:00|||||||||67
1623096600000|2021-06-07 20:10:00|||||||||999
1623096900000|2021-06-07 20:15:00|||||||||719
1623097200000|2021-06-07 20:20:00|11034|11032|11034|11032|11034|11032|11034|11032|5074
1623097500000|2021-06-07 20:25:00|||||||||393
1623097800000|2021-06-07 20:30:00|||||||||1516
1623098100000|2021-06-07 20:35:00|||||||||1510
1623098400000|2021-06-07 20:40:00|||||||||101
1623098700000|2021-06-07 20:45:00|||||||||1306
1623099000000|2021-06-07 20:50:00|||||||||634
1623099300000|2021-06-07 20:55:00|||||||||801
1623103200000|2021-06-07 22:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|719
1623103500000|2021-06-07 22:05:00|||||||||10
1623104100000|2021-06-07 22:15:00|||||||||1
1623104400000|2021-06-07 22:20:00|||||||||1
1623104700000|2021-06-07 22:25:00|||||||||10
1623105300000|2021-06-07 22:35:00|||||||||1
1623105600000|2021-06-07 22:40:00|||||||||4
1623105900000|2021-06-07 22:45:00|||||||||26
1623106200000|2021-06-07 22:50:00|||||||||1
1623106500000|2021-06-07 22:55:00|||||||||2
1623106800000|2021-06-07 23:00:00|||||||||38
1623107400000|2021-06-07 23:10:00|||||||||2
1623108300000|2021-06-07 23:25:00|||||||||2
1623108900000|2021-06-07 23:35:00|||||||||1
1623109200000|2021-06-07 23:40:00|||||||||18
1623109800000|2021-06-07 23:50:00|||||||||1
1623110100000|2021-06-07 23:55:00|||||||||2
1623110700000|2021-06-08 00:05:00|||||||||1
1623111000000|2021-06-08 00:10:00|||||||||5
1623111300000|2021-06-08 00:15:00|||||||||49
1623111600000|2021-06-08 00:20:00|||||||||1
1623111900000|2021-06-08 00:25:00|||||||||4
1623112500000|2021-06-08 00:35:00|||||||||1
1623112800000|2021-06-08 00:40:00|||||||||2
1623113100000|2021-06-08 00:45:00|||||||||110
1623113400000|2021-06-08 00:50:00|||||||||1
1623113700000|2021-06-08 00:55:00|||||||||2
1623114600000|2021-06-08 01:10:00|||||||||2
1623115200000|2021-06-08 01:20:00|||||||||5
1623115500000|2021-06-08 01:25:00|||||||||2
1623115800000|2021-06-08 01:30:00|||||||||7
1623116400000|2021-06-08 01:40:00|||||||||18
1623117300000|2021-06-08 01:55:00|||||||||2
1623117900000|2021-06-08 02:05:00|||||||||1
1623118200000|2021-06-08 02:10:00|||||||||3
1623118500000|2021-06-08 02:15:00|||||||||2
1623119100000|2021-06-08 02:25:00|||||||||140
1623119700000|2021-06-08 02:35:00|||||||||389
1623120000000|2021-06-08 02:40:00|||||||||1
1623121200000|2021-06-08 03:00:00|||||||||390
1623121800000|2021-06-08 03:10:00|||||||||2
1623123300000|2021-06-08 03:35:00|||||||||5
1623124500000|2021-06-08 03:55:00|||||||||1
1623125100000|2021-06-08 04:05:00|||||||||3
1623126300000|2021-06-08 04:25:00|||||||||1
1623126600000|2021-06-08 04:30:00|||||||||320
1623126900000|2021-06-08 04:35:00|||||||||4
1623127200000|2021-06-08 04:40:00|||||||||2699
1623127500000|2021-06-08 04:45:00|||||||||253
1623127800000|2021-06-08 04:50:00|||||||||1
1623128100000|2021-06-08 04:55:00|||||||||502
1623128700000|2021-06-08 05:05:00|||||||||142
1623129000000|2021-06-08 05:10:00|||||||||152
1623129600000|2021-06-08 05:20:00|||||||||251
1623129900000|2021-06-08 05:25:00|||||||||2
1623130200000|2021-06-08 05:30:00|||||||||28
1623130500000|2021-06-08 05:35:00|||||||||3
1623130800000|2021-06-08 05:40:00|||||||||2
1623131100000|2021-06-08 05:45:00|||||||||57
1623131400000|2021-06-08 05:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|33
1623131700000|2021-06-08 05:55:00|11034|11032|11034|11032|11034|11032|11034|11032|43
1623132000000|2021-06-08 06:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|240
1623132300000|2021-06-08 06:05:00|||||||||15
1623132600000|2021-06-08 06:10:00|||||||||30
1623132900000|2021-06-08 06:15:00|||||||||27
1623133200000|2021-06-08 06:20:00|||||||||53
1623133500000|2021-06-08 06:25:00|||||||||226
1623133800000|2021-06-08 06:30:00|||||||||6
1623134100000|2021-06-08 06:35:00|||||||||20
1623135000000|2021-06-08 06:50:00|||||||||114
1623135300000|2021-06-08 06:55:00|||||||||33
1623135600000|2021-06-08 07:00:00|||||||||39
1623135900000|2021-06-08 07:05:00|||||||||8
1623136200000|2021-06-08 07:10:00|||||||||37
1623136500000|2021-06-08 07:15:00|||||||||31
1623136800000|2021-06-08 07:20:00|||||||||70
1623137100000|2021-06-08 07:25:00|||||||||2
1623137400000|2021-06-08 07:30:00|||||||||68
1623137700000|2021-06-08 07:35:00|||||||||190
1623138000000|2021-06-08 07:40:00|||||||||674
1623138300000|2021-06-08 07:45:00|||||||||7
1623138600000|2021-06-08 07:50:00|||||||||5
1623138900000|2021-06-08 07:55:00|||||||||25
1623139200000|2021-06-08 08:00:00|||||||||227
1623139500000|2021-06-08 08:05:00|||||||||473
1623139800000|2021-06-08 08:10:00|||||||||18
1623140100000|2021-06-08 08:15:00|||||||||112
1623140400000|2021-06-08 08:20:00|||||||||6
1623140700000|2021-06-08 08:25:00|||||||||26
1623141000000|2021-06-08 08:30:00|||||||||18
1623141300000|2021-06-08 08:35:00|||||||||25
1623141600000|2021-06-08 08:40:00|||||||||137
1623141900000|2021-06-08 08:45:00|||||||||19
1623142200000|2021-06-08 08:50:00|||||||||53
1623142500000|2021-06-08 08:55:00|||||||||61
1623142800000|2021-06-08 09:00:00|||||||||34
1623143100000|2021-06-08 09:05:00|||||||||30
1623143400000|2021-06-08 09:10:00|||||||||241
1623143700000|2021-06-08 09:15:00|||||||||83
1623144000000|2021-06-08 09:20:00|||||||||28
1623144300000|2021-06-08 09:25:00|||||||||34
1623144600000|2021-06-08 09:30:00|||||||||118
1623144900000|2021-06-08 09:35:00|||||||||27
1623145200000|2021-06-08 09:40:00|||||||||37
1623145500000|2021-06-08 09:45:00|||||||||31
1623145800000|2021-06-08 09:50:00|||||||||47
1623146100000|2021-06-08 09:55:00|||||||||32
1623146400000|2021-06-08 10:00:00|||||||||146
1623146700000|2021-06-08 10:05:00|||||||||321
1623147000000|2021-06-08 10:10:00|||||||||605
1623147300000|2021-06-08 10:15:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3242
1623147600000|2021-06-08 10:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1769
1623147900000|2021-06-08 10:25:00|11034.8|11032.8|11035|11033|11035.2|11033.2|11034.8|11032.8|1160
1623148200000|2021-06-08 10:30:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|967
1623148500000|2021-06-08 10:35:00|11034.4|11032.4|11034.6|11032.6|11034.8|11032.8|11034.4|11032.4|1272
1623148800000|2021-06-08 10:40:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|912
1623149100000|2021-06-08 10:45:00|11034.4|11032.4|11034.4|11032.4|11034.6|11032.6|11034.4|11032.4|491
1623149400000|2021-06-08 10:50:00|||||||||116
1623149700000|2021-06-08 10:55:00|||||||||42
1623150000000|2021-06-08 11:00:00|||||||||54
1623150300000|2021-06-08 11:05:00|||||||||129
1623150600000|2021-06-08 11:10:00|||||||||198
1623150900000|2021-06-08 11:15:00|||||||||1087
1623151200000|2021-06-08 11:20:00|||||||||1293
1623151500000|2021-06-08 11:25:00|||||||||18
1623151800000|2021-06-08 11:30:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|1452
1623152100000|2021-06-08 11:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|181
1623152400000|2021-06-08 11:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2007
1623152700000|2021-06-08 11:45:00|||||||||1431
1623153000000|2021-06-08 11:50:00|||||||||165
1623153300000|2021-06-08 11:55:00|||||||||145
1623153600000|2021-06-08 12:00:00|||||||||555
1623153900000|2021-06-08 12:05:00|||||||||488
1623154200000|2021-06-08 12:10:00|||||||||19
1623154500000|2021-06-08 12:15:00|||||||||853
1623154800000|2021-06-08 12:20:00|||||||||189
1623155100000|2021-06-08 12:25:00|||||||||1779
1623155400000|2021-06-08 12:30:00|||||||||2567
1623155700000|2021-06-08 12:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|7862
1623156000000|2021-06-08 12:40:00|||||||||1046
1623156300000|2021-06-08 12:45:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1045
1623156600000|2021-06-08 12:50:00|||||||||275
1623156900000|2021-06-08 12:55:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|3603
1623157200000|2021-06-08 13:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|934
1623157500000|2021-06-08 13:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|311
1623157800000|2021-06-08 13:10:00|||||||||101
1623158100000|2021-06-08 13:15:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|247
1623158400000|2021-06-08 13:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2579
1623158700000|2021-06-08 13:25:00|||||||||643
1623159000000|2021-06-08 13:30:00|||||||||815
1623159300000|2021-06-08 13:35:00|||||||||1109
1623159600000|2021-06-08 13:40:00|||||||||748
1623159900000|2021-06-08 13:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2651
1623160200000|2021-06-08 13:50:00|||||||||575
1623160500000|2021-06-08 13:55:00|||||||||867
1623160800000|2021-06-08 14:00:00|||||||||200
1623161100000|2021-06-08 14:05:00|||||||||469
1623161400000|2021-06-08 14:10:00|||||||||1268
1623161700000|2021-06-08 14:15:00|||||||||208
1623162000000|2021-06-08 14:20:00|||||||||350
1623162300000|2021-06-08 14:25:00|||||||||159
1623162600000|2021-06-08 14:30:00|||||||||948
1623162900000|2021-06-08 14:35:00|||||||||589
1623163200000|2021-06-08 14:40:00|||||||||1016
1623163500000|2021-06-08 14:45:00|||||||||221
1623163800000|2021-06-08 14:50:00|||||||||1829
1623164100000|2021-06-08 14:55:00|||||||||362
1623164400000|2021-06-08 15:00:00|||||||||632
1623164700000|2021-06-08 15:05:00|||||||||723
1623165000000|2021-06-08 15:10:00|||||||||591
1623165300000|2021-06-08 15:15:00|||||||||1009
1623165600000|2021-06-08 15:20:00|||||||||3351
1623165900000|2021-06-08 15:25:00|||||||||392
1623166200000|2021-06-08 15:30:00|||||||||465
1623166500000|2021-06-08 15:35:00|||||||||821
1623166800000|2021-06-08 15:40:00|||||||||978
1623167100000|2021-06-08 15:45:00|||||||||939
1623167400000|2021-06-08 15:50:00|||||||||407
1623167700000|2021-06-08 15:55:00|||||||||1590
1623168000000|2021-06-08 16:00:00|||||||||784
1623168300000|2021-06-08 16:05:00|||||||||729
1623168600000|2021-06-08 16:10:00|||||||||490
1623168900000|2021-06-08 16:15:00|||||||||9134
1623169200000|2021-06-08 16:20:00|||||||||416
1623169500000|2021-06-08 16:25:00|||||||||378
1623169800000|2021-06-08 16:30:00|||||||||531
1623170100000|2021-06-08 16:35:00|||||||||671
1623170400000|2021-06-08 16:40:00|||||||||559
1623170700000|2021-06-08 16:45:00|||||||||4120
1623171000000|2021-06-08 16:50:00|||||||||2545
1623171300000|2021-06-08 16:55:00|||||||||1316
1623171600000|2021-06-08 17:00:00|||||||||1081
1623171900000|2021-06-08 17:05:00|||||||||1335
1623172200000|2021-06-08 17:10:00|||||||||484
1623172500000|2021-06-08 17:15:00|||||||||2024
1623172800000|2021-06-08 17:20:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|6151
1623173100000|2021-06-08 17:25:00|||||||||1016
1623173400000|2021-06-08 17:30:00|||||||||1282
1623173700000|2021-06-08 17:35:00|||||||||582
1623174000000|2021-06-08 17:40:00|||||||||427
1623174300000|2021-06-08 17:45:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3601
1623174600000|2021-06-08 17:50:00|||||||||386
1623174900000|2021-06-08 17:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1607
1623175200000|2021-06-08 18:00:00|||||||||414
1623175500000|2021-06-08 18:05:00|||||||||807
1623175800000|2021-06-08 18:10:00|||||||||167
1623176100000|2021-06-08 18:15:00|||||||||325
1623176400000|2021-06-08 18:20:00|||||||||120
1623176700000|2021-06-08 18:25:00|||||||||232
1623177000000|2021-06-08 18:30:00|||||||||252
1623177300000|2021-06-08 18:35:00|||||||||428
1623177600000|2021-06-08 18:40:00|||||||||950
1623177900000|2021-06-08 18:45:00|||||||||568
1623178200000|2021-06-08 18:50:00|||||||||526
1623178500000|2021-06-08 18:55:00|||||||||1777
1623178800000|2021-06-08 19:00:00|||||||||235
1623179100000|2021-06-08 19:05:00|||||||||2118
1623179400000|2021-06-08 19:10:00|||||||||35
1623179700000|2021-06-08 19:15:00|||||||||118
1623180000000|2021-06-08 19:20:00|||||||||73
1623180300000|2021-06-08 19:25:00|||||||||50
1623180600000|2021-06-08 19:30:00|||||||||27
1623180900000|2021-06-08 19:35:00|||||||||99
1623181200000|2021-06-08 19:40:00|||||||||286
1623181500000|2021-06-08 19:45:00|||||||||354
1623181800000|2021-06-08 19:50:00|||||||||1153
1623182100000|2021-06-08 19:55:00|||||||||2251
1623182400000|2021-06-08 20:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|392
1623182700000|2021-06-08 20:05:00|||||||||661
1623183000000|2021-06-08 20:10:00|||||||||942
1623183300000|2021-06-08 20:15:00|||||||||242
1623183600000|2021-06-08 20:20:00|||||||||128
1623183900000|2021-06-08 20:25:00|||||||||1607
1623184200000|2021-06-08 20:30:00|||||||||142
1623184500000|2021-06-08 20:35:00|||||||||134
1623184800000|2021-06-08 20:40:00|||||||||2480
1623185100000|2021-06-08 20:45:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7910
1623185400000|2021-06-08 20:50:00|||||||||468
1623185700000|2021-06-08 20:55:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1380
1623189600000|2021-06-08 22:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|158
1623189900000|2021-06-08 22:05:00|||||||||1
1623190800000|2021-06-08 22:20:00|||||||||1
1623191100000|2021-06-08 22:25:00|||||||||116
1623191700000|2021-06-08 22:35:00|||||||||3
1623192000000|2021-06-08 22:40:00|||||||||3
1623192300000|2021-06-08 22:45:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|151
1623192600000|2021-06-08 22:50:00|||||||||15
1623193500000|2021-06-08 23:05:00|||||||||1
1623193800000|2021-06-08 23:10:00|||||||||26
1623194100000|2021-06-08 23:15:00|||||||||87
1623194400000|2021-06-08 23:20:00|||||||||45
1623194700000|2021-06-08 23:25:00|||||||||377
1623195000000|2021-06-08 23:30:00|||||||||163
1623195300000|2021-06-08 23:35:00|||||||||35
1623195600000|2021-06-08 23:40:00|||||||||71
1623196200000|2021-06-08 23:50:00|||||||||1
1623196500000|2021-06-08 23:55:00|||||||||4
1623197100000|2021-06-09 00:05:00|||||||||1
1623197400000|2021-06-09 00:10:00|||||||||6
1623198000000|2021-06-09 00:20:00|||||||||1
1623198300000|2021-06-09 00:25:00|||||||||5
1623198600000|2021-06-09 00:30:00|||||||||1
1623198900000|2021-06-09 00:35:00|||||||||1
1623199200000|2021-06-09 00:40:00|||||||||2
1623199800000|2021-06-09 00:50:00|||||||||2
1623200100000|2021-06-09 00:55:00|||||||||2
1623200400000|2021-06-09 01:00:00|||||||||146
1623201000000|2021-06-09 01:10:00|||||||||3
1623201900000|2021-06-09 01:25:00|||||||||2
1623202200000|2021-06-09 01:30:00|||||||||5
1623202500000|2021-06-09 01:35:00|||||||||4
1623202800000|2021-06-09 01:40:00|||||||||2
1623203100000|2021-06-09 01:45:00|||||||||9
1623203400000|2021-06-09 01:50:00|||||||||1
1623203700000|2021-06-09 01:55:00|||||||||2
1623204600000|2021-06-09 02:10:00|||||||||1
1623205500000|2021-06-09 02:25:00|||||||||1
1623206400000|2021-06-09 02:40:00|||||||||1
1623207600000|2021-06-09 03:00:00|||||||||8
1623207900000|2021-06-09 03:05:00|||||||||8
1623208200000|2021-06-09 03:10:00|||||||||1
1623209100000|2021-06-09 03:25:00|||||||||21
1623209400000|2021-06-09 03:30:00|||||||||27
1623210000000|2021-06-09 03:40:00|||||||||1
1623210300000|2021-06-09 03:45:00|||||||||3
1623210900000|2021-06-09 03:55:00|||||||||1
1623211200000|2021-06-09 04:00:00|||||||||5
1623211500000|2021-06-09 04:05:00|||||||||150
1623211800000|2021-06-09 04:10:00|||||||||1
1623212100000|2021-06-09 04:15:00|||||||||335
1623212700000|2021-06-09 04:25:00|||||||||10
1623213300000|2021-06-09 04:35:00|||||||||3
1623213600000|2021-06-09 04:40:00|||||||||1
1623213900000|2021-06-09 04:45:00|||||||||100
1623214200000|2021-06-09 04:50:00|||||||||1
1623214500000|2021-06-09 04:55:00|||||||||1
1623215100000|2021-06-09 05:05:00|||||||||3
1623215400000|2021-06-09 05:10:00|||||||||4
1623215700000|2021-06-09 05:15:00|||||||||77
1623216300000|2021-06-09 05:25:00|||||||||4
1623216600000|2021-06-09 05:30:00|||||||||105
1623217200000|2021-06-09 05:40:00|||||||||19
1623217500000|2021-06-09 05:45:00|||||||||17
1623217800000|2021-06-09 05:50:00|||||||||1
1623218100000|2021-06-09 05:55:00|||||||||5
1623218400000|2021-06-09 06:00:00|||||||||381
1623218700000|2021-06-09 06:05:00|||||||||86
1623219000000|2021-06-09 06:10:00|||||||||28
1623219300000|2021-06-09 06:15:00|||||||||14
1623219600000|2021-06-09 06:20:00|||||||||45
1623219900000|2021-06-09 06:25:00|||||||||61
1623220200000|2021-06-09 06:30:00|||||||||39
1623220500000|2021-06-09 06:35:00|||||||||426
1623220800000|2021-06-09 06:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|585
1623221100000|2021-06-09 06:45:00|||||||||288
1623221400000|2021-06-09 06:50:00|||||||||259
1623221700000|2021-06-09 06:55:00|||||||||118
1623222000000|2021-06-09 07:00:00|||||||||387
1623222300000|2021-06-09 07:05:00|||||||||102
1623222600000|2021-06-09 07:10:00|||||||||18
1623222900000|2021-06-09 07:15:00|||||||||43
1623223200000|2021-06-09 07:20:00|||||||||44
1623223500000|2021-06-09 07:25:00|||||||||99
1623223800000|2021-06-09 07:30:00|||||||||13
1623224100000|2021-06-09 07:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|750
1623224400000|2021-06-09 07:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|259
1623224700000|2021-06-09 07:45:00|||||||||147
1623225000000|2021-06-09 07:50:00|||||||||157
1623225300000|2021-06-09 07:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|270
1623225600000|2021-06-09 08:00:00|||||||||113
1623225900000|2021-06-09 08:05:00|11036|11034|11036|11034|11036|11034|11036|11034|1510
1623226200000|2021-06-09 08:10:00|||||||||964
1623226500000|2021-06-09 08:15:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|528
1623226800000|2021-06-09 08:20:00|||||||||201
1623227100000|2021-06-09 08:25:00|||||||||51
1623227400000|2021-06-09 08:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|376
1623227700000|2021-06-09 08:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|78
1623228000000|2021-06-09 08:40:00|||||||||77
1623228300000|2021-06-09 08:45:00|||||||||28
1623228600000|2021-06-09 08:50:00|||||||||32
1623228900000|2021-06-09 08:55:00|||||||||41
1623229200000|2021-06-09 09:00:00|||||||||64
1623229500000|2021-06-09 09:05:00|||||||||139
1623229800000|2021-06-09 09:10:00|||||||||70
1623230100000|2021-06-09 09:15:00|||||||||35
1623230400000|2021-06-09 09:20:00|||||||||44
1623230700000|2021-06-09 09:25:00|||||||||53
1623231000000|2021-06-09 09:30:00|||||||||55
1623231300000|2021-06-09 09:35:00|||||||||46
1623231600000|2021-06-09 09:40:00|||||||||53
1623231900000|2021-06-09 09:45:00|||||||||50
1623232200000|2021-06-09 09:50:00|||||||||596
1623232500000|2021-06-09 09:55:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|330
1623232800000|2021-06-09 10:00:00|11036|11034|11036|11034|11036|11034|11036|11034|224
1623233100000|2021-06-09 10:05:00|11035.6|11033.6|11035.8|11033.8|11036|11034|11035.6|11033.6|2177
1623233400000|2021-06-09 10:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|98
1623233700000|2021-06-09 10:15:00|||||||||76
1623234000000|2021-06-09 10:20:00|||||||||65
1623234300000|2021-06-09 10:25:00|||||||||79
1623234600000|2021-06-09 10:30:00|||||||||196
1623234900000|2021-06-09 10:35:00|11036|11034|11036|11034|11036|11034|11036|11034|66
1623235200000|2021-06-09 10:40:00|||||||||3
1623235500000|2021-06-09 10:45:00|||||||||518
1623235800000|2021-06-09 10:50:00|||||||||3
1623236100000|2021-06-09 10:55:00|||||||||193
1623236400000|2021-06-09 11:00:00|||||||||184
1623236700000|2021-06-09 11:05:00|||||||||764
1623237000000|2021-06-09 11:10:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|494
1623237300000|2021-06-09 11:15:00|||||||||1202
1623237600000|2021-06-09 11:20:00|||||||||71
1623237900000|2021-06-09 11:25:00|||||||||156
1623238200000|2021-06-09 11:30:00|||||||||47
1623238500000|2021-06-09 11:35:00|||||||||46
1623238800000|2021-06-09 11:40:00|||||||||642
1623239100000|2021-06-09 11:45:00|||||||||36
1623239400000|2021-06-09 11:50:00|||||||||215
1623239700000|2021-06-09 11:55:00|||||||||31
1623240000000|2021-06-09 12:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|7137
1623240300000|2021-06-09 12:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1458
1623240600000|2021-06-09 12:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|482
1623240900000|2021-06-09 12:15:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|1129
1623241200000|2021-06-09 12:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|273
1623241500000|2021-06-09 12:25:00|11036|11034|11036|11034|11036|11034|11036|11034|725
1623241800000|2021-06-09 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2493
1623242100000|2021-06-09 12:35:00|||||||||742
1623242400000|2021-06-09 12:40:00|||||||||1021
1623242700000|2021-06-09 12:45:00|||||||||144
1623243000000|2021-06-09 12:50:00|||||||||253
1623243300000|2021-06-09 12:55:00|||||||||77
1623243600000|2021-06-09 13:00:00|||||||||1966
1623243900000|2021-06-09 13:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2559
1623244200000|2021-06-09 13:10:00|||||||||573
1623244500000|2021-06-09 13:15:00|||||||||153
1623244800000|2021-06-09 13:20:00|||||||||67
1623245100000|2021-06-09 13:25:00|||||||||1358
1623245400000|2021-06-09 13:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|4390
1623245700000|2021-06-09 13:35:00|||||||||1033
1623246000000|2021-06-09 13:40:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4655
1623246300000|2021-06-09 13:45:00|||||||||3964
1623246600000|2021-06-09 13:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1306
1623246900000|2021-06-09 13:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|968
1623247200000|2021-06-09 14:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1072
1623247500000|2021-06-09 14:05:00|||||||||987
1623247800000|2021-06-09 14:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1548
1623248100000|2021-06-09 14:15:00|11036|11034|11036|11034|11036|11034|11036|11034|388
1623248400000|2021-06-09 14:20:00|||||||||294
1623248700000|2021-06-09 14:25:00|||||||||132
1623249000000|2021-06-09 14:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2918
1623249300000|2021-06-09 14:35:00|||||||||587
1623249600000|2021-06-09 14:40:00|||||||||373
1623249900000|2021-06-09 14:45:00|||||||||969
1623250200000|2021-06-09 14:50:00|||||||||925
1623250500000|2021-06-09 14:55:00|||||||||667
1623250800000|2021-06-09 15:00:00|||||||||135
1623251100000|2021-06-09 15:05:00|||||||||47
1623251400000|2021-06-09 15:10:00|||||||||341
1623251700000|2021-06-09 15:15:00|||||||||440
1623252000000|2021-06-09 15:20:00|||||||||303
1623252300000|2021-06-09 15:25:00|||||||||179
1623252600000|2021-06-09 15:30:00|||||||||336
1623252900000|2021-06-09 15:35:00|||||||||7704
1623253200000|2021-06-09 15:40:00|||||||||267
1623253500000|2021-06-09 15:45:00|||||||||78
1623253800000|2021-06-09 15:50:00|||||||||578
1623254100000|2021-06-09 15:55:00|||||||||349
1623254400000|2021-06-09 16:00:00|||||||||100
1623254700000|2021-06-09 16:05:00|||||||||6069
1623255000000|2021-06-09 16:10:00|||||||||558
1623255300000|2021-06-09 16:15:00|||||||||2347
1623255600000|2021-06-09 16:20:00|||||||||238
1623255900000|2021-06-09 16:25:00|||||||||123
1623256200000|2021-06-09 16:30:00|||||||||97
1623256500000|2021-06-09 16:35:00|||||||||453
1623256800000|2021-06-09 16:40:00|||||||||171
1623257100000|2021-06-09 16:45:00|||||||||147
1623257400000|2021-06-09 16:50:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1507
1623257700000|2021-06-09 16:55:00|||||||||403
1623258000000|2021-06-09 17:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2801
1623258300000|2021-06-09 17:05:00|||||||||14
1623258600000|2021-06-09 17:10:00|||||||||113
1623258900000|2021-06-09 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|508
1623259200000|2021-06-09 17:20:00|||||||||210
1623259500000|2021-06-09 17:25:00|||||||||144
1623259800000|2021-06-09 17:30:00|||||||||74
1623260100000|2021-06-09 17:35:00|||||||||269
1623260400000|2021-06-09 17:40:00|||||||||1881
1623260700000|2021-06-09 17:45:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1022
1623261000000|2021-06-09 17:50:00|||||||||31
1623261300000|2021-06-09 17:55:00|||||||||69
1623261600000|2021-06-09 18:00:00|||||||||38
1623261900000|2021-06-09 18:05:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|274
1623262200000|2021-06-09 18:10:00|||||||||9
1623262500000|2021-06-09 18:15:00|||||||||14
1623262800000|2021-06-09 18:20:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|392
1623263100000|2021-06-09 18:25:00|||||||||39
1623263400000|2021-06-09 18:30:00|||||||||21
1623263700000|2021-06-09 18:35:00|||||||||49
1623264000000|2021-06-09 18:40:00|||||||||107
1623264300000|2021-06-09 18:45:00|||||||||104
1623264600000|2021-06-09 18:50:00|||||||||108
1623264900000|2021-06-09 18:55:00|||||||||882
1623265200000|2021-06-09 19:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2273
1623265500000|2021-06-09 19:05:00|||||||||105
1623265800000|2021-06-09 19:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1553
1623266100000|2021-06-09 19:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|479
1623266400000|2021-06-09 19:20:00|||||||||34
1623266700000|2021-06-09 19:25:00|||||||||23
1623267000000|2021-06-09 19:30:00|||||||||18
1623267300000|2021-06-09 19:35:00|||||||||66
1623267600000|2021-06-09 19:40:00|||||||||64
1623267900000|2021-06-09 19:45:00|||||||||865
1623268200000|2021-06-09 19:50:00|||||||||58
1623268500000|2021-06-09 19:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|491
1623268800000|2021-06-09 20:00:00|||||||||710
1623269100000|2021-06-09 20:05:00|||||||||116
1623269400000|2021-06-09 20:10:00|||||||||282
1623269700000|2021-06-09 20:15:00|||||||||63
1623270000000|2021-06-09 20:20:00|||||||||215
1623270300000|2021-06-09 20:25:00|||||||||635
1623270600000|2021-06-09 20:30:00|||||||||119
1623270900000|2021-06-09 20:35:00|||||||||54
1623271200000|2021-06-09 20:40:00|||||||||106
1623271500000|2021-06-09 20:45:00|||||||||376
1623271800000|2021-06-09 20:50:00|||||||||1361
1623272100000|2021-06-09 20:55:00|||||||||1164
1623276000000|2021-06-09 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|109
1623276300000|2021-06-09 22:05:00|||||||||1
1623276600000|2021-06-09 22:10:00|||||||||32
1623276900000|2021-06-09 22:15:00|||||||||1
1623277200000|2021-06-09 22:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|296
1623278100000|2021-06-09 22:35:00|||||||||1
1623278400000|2021-06-09 22:40:00|||||||||2
1623279000000|2021-06-09 22:50:00|||||||||29
1623279300000|2021-06-09 22:55:00|||||||||2
1623279600000|2021-06-09 23:00:00|||||||||91
1623279900000|2021-06-09 23:05:00|||||||||22
1623280200000|2021-06-09 23:10:00|||||||||2
1623280800000|2021-06-09 23:20:00|||||||||30
1623281100000|2021-06-09 23:25:00|||||||||2
1623281400000|2021-06-09 23:30:00|||||||||26
1623281700000|2021-06-09 23:35:00|||||||||1
1623282000000|2021-06-09 23:40:00|||||||||16
1623282600000|2021-06-09 23:50:00|||||||||201
1623282900000|2021-06-09 23:55:00|||||||||53
1623283500000|2021-06-10 00:05:00|||||||||2
1623283800000|2021-06-10 00:10:00|||||||||3
1623284700000|2021-06-10 00:25:00|||||||||19
1623285000000|2021-06-10 00:30:00|||||||||12
1623285600000|2021-06-10 00:40:00|||||||||1
1623285900000|2021-06-10 00:45:00|||||||||3
1623286500000|2021-06-10 00:55:00|||||||||1
1623286800000|2021-06-10 01:00:00|||||||||1
1623287100000|2021-06-10 01:05:00|||||||||2
1623287400000|2021-06-10 01:10:00|||||||||76
1623288000000|2021-06-10 01:20:00|||||||||26
1623288300000|2021-06-10 01:25:00|||||||||23
1623288600000|2021-06-10 01:30:00|||||||||2
1623288900000|2021-06-10 01:35:00|||||||||6
1623290100000|2021-06-10 01:55:00|||||||||1
1623290400000|2021-06-10 02:00:00|||||||||5
1623290700000|2021-06-10 02:05:00|||||||||2
1623291000000|2021-06-10 02:10:00|||||||||4
1623291300000|2021-06-10 02:15:00|||||||||32
1623291600000|2021-06-10 02:20:00|||||||||5
1623291900000|2021-06-10 02:25:00|||||||||107
1623292500000|2021-06-10 02:35:00|||||||||33
1623292800000|2021-06-10 02:40:00|||||||||16
1623293100000|2021-06-10 02:45:00|||||||||50
1623293700000|2021-06-10 02:55:00|||||||||53
1623294600000|2021-06-10 03:10:00|||||||||4
1623295500000|2021-06-10 03:25:00|||||||||15
1623295800000|2021-06-10 03:30:00|||||||||9
1623296100000|2021-06-10 03:35:00|||||||||169
1623296400000|2021-06-10 03:40:00|||||||||118
1623296700000|2021-06-10 03:45:00|||||||||5
1623297300000|2021-06-10 03:55:00|||||||||1
1623297900000|2021-06-10 04:05:00|||||||||65
1623298200000|2021-06-10 04:10:00|||||||||1
1623299100000|2021-06-10 04:25:00|||||||||1
1623299700000|2021-06-10 04:35:00|||||||||105
1623300900000|2021-06-10 04:55:00|||||||||1
1623301800000|2021-06-10 05:10:00|||||||||1
1623302100000|2021-06-10 05:15:00|||||||||345
1623302700000|2021-06-10 05:25:00|||||||||1
1623303000000|2021-06-10 05:30:00|||||||||14
1623303300000|2021-06-10 05:35:00|||||||||1
1623303600000|2021-06-10 05:40:00|||||||||27
1623303900000|2021-06-10 05:45:00|||||||||120
1623304200000|2021-06-10 05:50:00|||||||||2
1623304500000|2021-06-10 05:55:00|||||||||4
1623304800000|2021-06-10 06:00:00|||||||||34
1623305100000|2021-06-10 06:05:00|||||||||134
1623305400000|2021-06-10 06:10:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|224
1623305700000|2021-06-10 06:15:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|234
1623306000000|2021-06-10 06:20:00|||||||||92
1623306300000|2021-06-10 06:25:00|||||||||132
1623306600000|2021-06-10 06:30:00|||||||||327
1623306900000|2021-06-10 06:35:00|||||||||524
1623307200000|2021-06-10 06:40:00|||||||||233
1623307500000|2021-06-10 06:45:00|||||||||20
1623307800000|2021-06-10 06:50:00|||||||||70
1623308100000|2021-06-10 06:55:00|||||||||60
1623308400000|2021-06-10 07:00:00|||||||||267
1623308700000|2021-06-10 07:05:00|||||||||131
1623309000000|2021-06-10 07:10:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|291
1623309300000|2021-06-10 07:15:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|885
1623309600000|2021-06-10 07:20:00|||||||||177
1623309900000|2021-06-10 07:25:00|||||||||101
1623310200000|2021-06-10 07:30:00|||||||||628
1623310500000|2021-06-10 07:35:00|||||||||585
1623310800000|2021-06-10 07:40:00|||||||||211
1623311100000|2021-06-10 07:45:00|||||||||126
1623311400000|2021-06-10 07:50:00|||||||||56
1623311700000|2021-06-10 07:55:00|||||||||443
1623312000000|2021-06-10 08:00:00|||||||||65
1623312300000|2021-06-10 08:05:00|||||||||59
1623312600000|2021-06-10 08:10:00|||||||||64
1623312900000|2021-06-10 08:15:00|||||||||51
1623313200000|2021-06-10 08:20:00|||||||||560
1623313500000|2021-06-10 08:25:00|||||||||57
1623313800000|2021-06-10 08:30:00|||||||||82
1623314100000|2021-06-10 08:35:00|||||||||151
1623314400000|2021-06-10 08:40:00|||||||||8
1623314700000|2021-06-10 08:45:00|||||||||12
1623315000000|2021-06-10 08:50:00|||||||||155
1623315300000|2021-06-10 08:55:00|||||||||155
1623315600000|2021-06-10 09:00:00|||||||||8
1623315900000|2021-06-10 09:05:00|||||||||47
1623316200000|2021-06-10 09:10:00|||||||||199
1623316500000|2021-06-10 09:15:00|||||||||159
1623316800000|2021-06-10 09:20:00|||||||||26
1623317100000|2021-06-10 09:25:00|||||||||16
1623317400000|2021-06-10 09:30:00|||||||||73
1623317700000|2021-06-10 09:35:00|||||||||25
1623318000000|2021-06-10 09:40:00|||||||||293
1623318300000|2021-06-10 09:45:00|||||||||8
1623318600000|2021-06-10 09:50:00|||||||||67
1623318900000|2021-06-10 09:55:00|||||||||31
1623319200000|2021-06-10 10:00:00|||||||||215
1623319500000|2021-06-10 10:05:00|||||||||31
1623319800000|2021-06-10 10:10:00|||||||||128
1623320100000|2021-06-10 10:15:00|||||||||19
1623320400000|2021-06-10 10:20:00|||||||||17
1623320700000|2021-06-10 10:25:00|||||||||18
1623321000000|2021-06-10 10:30:00|||||||||238
1623321300000|2021-06-10 10:35:00|||||||||498
1623321600000|2021-06-10 10:40:00|||||||||213
1623321900000|2021-06-10 10:45:00|||||||||6
1623322200000|2021-06-10 10:50:00|||||||||10
1623322500000|2021-06-10 10:55:00|||||||||189
1623322800000|2021-06-10 11:00:00|||||||||760
1623323100000|2021-06-10 11:05:00|||||||||168
1623323400000|2021-06-10 11:10:00|||||||||181
1623323700000|2021-06-10 11:15:00|||||||||137
1623324000000|2021-06-10 11:20:00|||||||||424
1623324300000|2021-06-10 11:25:00|||||||||838
1623324600000|2021-06-10 11:30:00|||||||||486
1623324900000|2021-06-10 11:35:00|||||||||203
1623325200000|2021-06-10 11:40:00|||||||||600
1623325500000|2021-06-10 11:45:00|||||||||2085
1623325800000|2021-06-10 11:50:00|||||||||2969
1623326100000|2021-06-10 11:55:00|||||||||429
1623326400000|2021-06-10 12:00:00|||||||||1198
1623326700000|2021-06-10 12:05:00|||||||||545
1623327000000|2021-06-10 12:10:00|||||||||235
1623327300000|2021-06-10 12:15:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|714
1623327600000|2021-06-10 12:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|5161
1623327900000|2021-06-10 12:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1183
1623328200000|2021-06-10 12:30:00|11034|11032|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|10798
1623328500000|2021-06-10 12:35:00|11034|11032|11034|11032|11034.4|11032.4|11034|11032|2947
1623328800000|2021-06-10 12:40:00|11033.8|11031.8|11033.2|11031.2|11034|11032|11033.2|11031.2|3699
1623329100000|2021-06-10 12:45:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4492
1623329400000|2021-06-10 12:50:00|||||||||338
1623329700000|2021-06-10 12:55:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|3245
1623330000000|2021-06-10 13:00:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|2725
1623330300000|2021-06-10 13:05:00|||||||||1175
1623330600000|2021-06-10 13:10:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1805
1623330900000|2021-06-10 13:15:00|||||||||1302
1623331200000|2021-06-10 13:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|4570
1623331500000|2021-06-10 13:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|2024
1623331800000|2021-06-10 13:30:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|2045
1623332100000|2021-06-10 13:35:00|11035.6|11033.6|11036|11034|11036|11034|11035.2|11033.2|2412
1623332400000|2021-06-10 13:40:00|11035.6|11033.6|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|2987
1623332700000|2021-06-10 13:45:00|||||||||676
1623333000000|2021-06-10 13:50:00|11036|11034|11036|11034|11036|11034|11036|11034|7053
1623333300000|2021-06-10 13:55:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2317
1623333600000|2021-06-10 14:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1416
1623333900000|2021-06-10 14:05:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1273
1623334200000|2021-06-10 14:10:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1671
1623334500000|2021-06-10 14:15:00|11036|11034|11036|11034|11036|11034|11036|11034|633
1623334800000|2021-06-10 14:20:00|||||||||203
1623335100000|2021-06-10 14:25:00|||||||||185
1623335400000|2021-06-10 14:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|3237
1623335700000|2021-06-10 14:35:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1351
1623336000000|2021-06-10 14:40:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|573
1623336300000|2021-06-10 14:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2370
1623336600000|2021-06-10 14:50:00|||||||||67
1623336900000|2021-06-10 14:55:00|||||||||785
1623337200000|2021-06-10 15:00:00|||||||||610
1623337500000|2021-06-10 15:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2171
1623337800000|2021-06-10 15:10:00|||||||||2045
1623338100000|2021-06-10 15:15:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|3537
1623338400000|2021-06-10 15:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|408
1623338700000|2021-06-10 15:25:00|||||||||196
1623339000000|2021-06-10 15:30:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|588
1623339300000|2021-06-10 15:35:00|||||||||897
1623339600000|2021-06-10 15:40:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|395
1623339900000|2021-06-10 15:45:00|||||||||405
1623340200000|2021-06-10 15:50:00|||||||||112
1623340500000|2021-06-10 15:55:00|||||||||242
1623340800000|2021-06-10 16:00:00|||||||||153
1623341100000|2021-06-10 16:05:00|||||||||1899
1623341400000|2021-06-10 16:10:00|||||||||157
1623341700000|2021-06-10 16:15:00|11036|11034|11036|11034|11036|11034|11036|11034|4072
1623342000000|2021-06-10 16:20:00|||||||||163
1623342300000|2021-06-10 16:25:00|||||||||366
1623342600000|2021-06-10 16:30:00|||||||||1978
1623342900000|2021-06-10 16:35:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|892
1623343200000|2021-06-10 16:40:00|||||||||1841
1623343500000|2021-06-10 16:45:00|||||||||432
1623343800000|2021-06-10 16:50:00|||||||||534
1623344100000|2021-06-10 16:55:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1035
1623344400000|2021-06-10 17:00:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1384
1623344700000|2021-06-10 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|928
1623345000000|2021-06-10 17:10:00|||||||||164
1623345300000|2021-06-10 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|289
1623345600000|2021-06-10 17:20:00|||||||||639
1623345900000|2021-06-10 17:25:00|||||||||379
1623346200000|2021-06-10 17:30:00|||||||||762
1623346500000|2021-06-10 17:35:00|||||||||508
1623346800000|2021-06-10 17:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|157
1623347100000|2021-06-10 17:45:00|||||||||246
1623347400000|2021-06-10 17:50:00|||||||||195
1623347700000|2021-06-10 17:55:00|||||||||1295
1623348000000|2021-06-10 18:00:00|||||||||195
1623348300000|2021-06-10 18:05:00|||||||||145
1623348600000|2021-06-10 18:10:00|||||||||64
1623348900000|2021-06-10 18:15:00|||||||||112
1623349200000|2021-06-10 18:20:00|||||||||893
1623349500000|2021-06-10 18:25:00|||||||||91
1623349800000|2021-06-10 18:30:00|||||||||256
1623350100000|2021-06-10 18:35:00|||||||||362
1623350400000|2021-06-10 18:40:00|||||||||270
1623350700000|2021-06-10 18:45:00|||||||||597
1623351000000|2021-06-10 18:50:00|||||||||280
1623351300000|2021-06-10 18:55:00|||||||||916
1623351600000|2021-06-10 19:00:00|||||||||779
1623351900000|2021-06-10 19:05:00|||||||||372
1623352200000|2021-06-10 19:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|2302
1623352500000|2021-06-10 19:15:00|||||||||126
1623352800000|2021-06-10 19:20:00|||||||||307
1623353100000|2021-06-10 19:25:00|||||||||166
1623353400000|2021-06-10 19:30:00|11036|11034|11036|11034|11036|11034|11036|11034|3591
1623353700000|2021-06-10 19:35:00|||||||||1241
1623354000000|2021-06-10 19:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|135
1623354300000|2021-06-10 19:45:00|||||||||161
1623354600000|2021-06-10 19:50:00|||||||||517
1623354900000|2021-06-10 19:55:00|||||||||623
1623355200000|2021-06-10 20:00:00|||||||||1323
1623355500000|2021-06-10 20:05:00|||||||||207
1623355800000|2021-06-10 20:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|595
1623356100000|2021-06-10 20:15:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|213
1623356400000|2021-06-10 20:20:00|||||||||779
1623356700000|2021-06-10 20:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2102
1623357000000|2021-06-10 20:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1339
1623357300000|2021-06-10 20:35:00|||||||||102
1623357600000|2021-06-10 20:40:00|||||||||134
1623357900000|2021-06-10 20:45:00|||||||||173
1623358200000|2021-06-10 20:50:00|11036.7|11034.7|11036.5|11034.5|11036.7|11034.7|11036.4|11034.4|1633
1623358500000|2021-06-10 20:55:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|623
1623362400000|2021-06-10 22:00:00|||||||||18
1623362700000|2021-06-10 22:05:00|||||||||3
1623363000000|2021-06-10 22:10:00|||||||||5
1623363600000|2021-06-10 22:20:00|||||||||2
1623363900000|2021-06-10 22:25:00|||||||||8
1623364200000|2021-06-10 22:30:00|||||||||7
1623364500000|2021-06-10 22:35:00|||||||||2
1623364800000|2021-06-10 22:40:00|||||||||22
1623365400000|2021-06-10 22:50:00|||||||||2
1623365700000|2021-06-10 22:55:00|||||||||10
1623366300000|2021-06-10 23:05:00|||||||||2
1623366600000|2021-06-10 23:10:00|||||||||8
1623366900000|2021-06-10 23:15:00|||||||||11
1623367200000|2021-06-10 23:20:00|||||||||2
1623367500000|2021-06-10 23:25:00|||||||||85
1623367800000|2021-06-10 23:30:00|||||||||3
1623368100000|2021-06-10 23:35:00|||||||||3
1623368400000|2021-06-10 23:40:00|||||||||8
1623368700000|2021-06-10 23:45:00|||||||||1
1623369000000|2021-06-10 23:50:00|||||||||2
1623369300000|2021-06-10 23:55:00|||||||||22
1623369600000|2021-06-11 00:00:00|||||||||6
1623369900000|2021-06-11 00:05:00|||||||||26
1623370200000|2021-06-11 00:10:00|||||||||2
1623370500000|2021-06-11 00:15:00|||||||||35
1623370800000|2021-06-11 00:20:00|||||||||1
1623371100000|2021-06-11 00:25:00|||||||||56
1623371700000|2021-06-11 00:35:00|||||||||88
1623372000000|2021-06-11 00:40:00|||||||||1
1623372300000|2021-06-11 00:45:00|||||||||21
1623372900000|2021-06-11 00:55:00|||||||||4
1623373200000|2021-06-11 01:00:00|||||||||1
1623373800000|2021-06-11 01:10:00|||||||||11
1623374700000|2021-06-11 01:25:00|||||||||2
1623375300000|2021-06-11 01:35:00|||||||||1
1623375600000|2021-06-11 01:40:00|||||||||1
1623375900000|2021-06-11 01:45:00|||||||||3
1623376200000|2021-06-11 01:50:00|||||||||351
1623376500000|2021-06-11 01:55:00|||||||||47
1623376800000|2021-06-11 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|51
1623377700000|2021-06-11 02:15:00|||||||||1
1623378000000|2021-06-11 02:20:00|||||||||60
1623378300000|2021-06-11 02:25:00|||||||||37
1623378600000|2021-06-11 02:30:00|||||||||1
1623378900000|2021-06-11 02:35:00|||||||||1
1623379200000|2021-06-11 02:40:00|||||||||1
1623380400000|2021-06-11 03:00:00|||||||||3
1623381000000|2021-06-11 03:10:00|||||||||64
1623381300000|2021-06-11 03:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1644
1623381600000|2021-06-11 03:20:00|||||||||1001
1623381900000|2021-06-11 03:25:00|||||||||3
1623382200000|2021-06-11 03:30:00|||||||||3
1623382500000|2021-06-11 03:35:00|||||||||1
1623382800000|2021-06-11 03:40:00|||||||||1
1623383400000|2021-06-11 03:50:00|||||||||3
1623383700000|2021-06-11 03:55:00|||||||||1
1623384000000|2021-06-11 04:00:00|||||||||174
1623384600000|2021-06-11 04:10:00|||||||||2
1623385500000|2021-06-11 04:25:00|||||||||2
1623385800000|2021-06-11 04:30:00|||||||||418
1623386100000|2021-06-11 04:35:00|||||||||6
1623386400000|2021-06-11 04:40:00|||||||||2
1623387000000|2021-06-11 04:50:00|||||||||1
1623387300000|2021-06-11 04:55:00|||||||||2
1623387600000|2021-06-11 05:00:00|||||||||21
1623387900000|2021-06-11 05:05:00|||||||||21
1623388200000|2021-06-11 05:10:00|||||||||63
1623388800000|2021-06-11 05:20:00|||||||||10
1623389100000|2021-06-11 05:25:00|||||||||24
1623389400000|2021-06-11 05:30:00|||||||||4
1623389700000|2021-06-11 05:35:00|||||||||7
1623390000000|2021-06-11 05:40:00|||||||||1
1623390300000|2021-06-11 05:45:00|||||||||138
1623390600000|2021-06-11 05:50:00|||||||||1
1623390900000|2021-06-11 05:55:00|||||||||6
1623391200000|2021-06-11 06:00:00|||||||||297
1623391500000|2021-06-11 06:05:00|||||||||26
1623391800000|2021-06-11 06:10:00|||||||||27
1623392100000|2021-06-11 06:15:00|||||||||63
1623393000000|2021-06-11 06:30:00|||||||||65
1623393300000|2021-06-11 06:35:00|||||||||43
1623393600000|2021-06-11 06:40:00|||||||||35
1623393900000|2021-06-11 06:45:00|||||||||71
1623394200000|2021-06-11 06:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|234
1623394500000|2021-06-11 06:55:00|||||||||54
1623394800000|2021-06-11 07:00:00|||||||||302
1623395100000|2021-06-11 07:05:00|||||||||17
1623395400000|2021-06-11 07:10:00|||||||||75
1623395700000|2021-06-11 07:15:00|||||||||63
1623396000000|2021-06-11 07:20:00|||||||||64
1623396300000|2021-06-11 07:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1631
1623396600000|2021-06-11 07:30:00|||||||||4
1623396900000|2021-06-11 07:35:00|||||||||166
1623397200000|2021-06-11 07:40:00|||||||||32
1623397500000|2021-06-11 07:45:00|||||||||323
1623397800000|2021-06-11 07:50:00|||||||||170
1623398100000|2021-06-11 07:55:00|||||||||203
1623398400000|2021-06-11 08:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|970
1623398700000|2021-06-11 08:05:00|||||||||86
1623399000000|2021-06-11 08:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|336
1623399300000|2021-06-11 08:15:00|||||||||17
1623399600000|2021-06-11 08:20:00|||||||||27
1623399900000|2021-06-11 08:25:00|||||||||20
1623400200000|2021-06-11 08:30:00|||||||||306
1623400500000|2021-06-11 08:35:00|||||||||110
1623400800000|2021-06-11 08:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|129
1623401100000|2021-06-11 08:45:00|||||||||46
1623401400000|2021-06-11 08:50:00|||||||||600
1623401700000|2021-06-11 08:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|210
1623402000000|2021-06-11 09:00:00|||||||||39
1623402300000|2021-06-11 09:05:00|||||||||12
1623402600000|2021-06-11 09:10:00|||||||||210
1623402900000|2021-06-11 09:15:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|399
1623403200000|2021-06-11 09:20:00|||||||||23
1623403500000|2021-06-11 09:25:00|||||||||10
1623403800000|2021-06-11 09:30:00|||||||||7
1623404100000|2021-06-11 09:35:00|||||||||3
1623404400000|2021-06-11 09:40:00|||||||||23
1623404700000|2021-06-11 09:45:00|||||||||42
1623405000000|2021-06-11 09:50:00|||||||||56
1623405300000|2021-06-11 09:55:00|||||||||4
1623405600000|2021-06-11 10:00:00|||||||||4
1623405900000|2021-06-11 10:05:00|||||||||6
1623406200000|2021-06-11 10:10:00|||||||||3
1623406500000|2021-06-11 10:15:00|||||||||2
1623406800000|2021-06-11 10:20:00|||||||||4
1623407100000|2021-06-11 10:25:00|||||||||76
1623407400000|2021-06-11 10:30:00|||||||||827
1623407700000|2021-06-11 10:35:00|||||||||1
1623408000000|2021-06-11 10:40:00|||||||||182
1623408600000|2021-06-11 10:50:00|||||||||11
1623408900000|2021-06-11 10:55:00|||||||||1042
1623409200000|2021-06-11 11:00:00|||||||||819
1623409500000|2021-06-11 11:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|566
1623409800000|2021-06-11 11:10:00|||||||||55
1623410100000|2021-06-11 11:15:00|||||||||52
1623410400000|2021-06-11 11:20:00|||||||||113
1623410700000|2021-06-11 11:25:00|||||||||71
1623411000000|2021-06-11 11:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|355
1623411300000|2021-06-11 11:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|700
1623411600000|2021-06-11 11:40:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|371
1623411900000|2021-06-11 11:45:00|11036.5|11034.5|11036.4|11034.4|11036.5|11034.5|11036.4|11034.4|550
1623412200000|2021-06-11 11:50:00|||||||||37
1623412500000|2021-06-11 11:55:00|||||||||110
1623412800000|2021-06-11 12:00:00|||||||||213
1623413100000|2021-06-11 12:05:00|||||||||111
1623413400000|2021-06-11 12:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|732
1623413700000|2021-06-11 12:15:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|462
1623414000000|2021-06-11 12:20:00|||||||||433
1623414300000|2021-06-11 12:25:00|||||||||1070
1623414600000|2021-06-11 12:30:00|||||||||971
1623414900000|2021-06-11 12:35:00|||||||||342
1623415200000|2021-06-11 12:40:00|||||||||235
1623415500000|2021-06-11 12:45:00|11036|11034|11036|11034|11036|11034|11036|11034|725
1623415800000|2021-06-11 12:50:00|||||||||728
1623416100000|2021-06-11 12:55:00|||||||||932
1623416400000|2021-06-11 13:00:00|||||||||757
1623416700000|2021-06-11 13:05:00|||||||||480
1623417000000|2021-06-11 13:10:00|11036.4|11034.4|11036.2|11034.2|11036.4|11034.4|11036|11034|836
1623417300000|2021-06-11 13:15:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|188
1623417600000|2021-06-11 13:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1611
1623417900000|2021-06-11 13:25:00|||||||||76
1623418200000|2021-06-11 13:30:00|||||||||309
1623418500000|2021-06-11 13:35:00|||||||||475
1623418800000|2021-06-11 13:40:00|11036|11034|11036|11034|11036|11034|11036|11034|729
1623419100000|2021-06-11 13:45:00|||||||||203
1623419400000|2021-06-11 13:50:00|||||||||170
1623419700000|2021-06-11 13:55:00|||||||||650
1623420000000|2021-06-11 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|659
1623420300000|2021-06-11 14:05:00|||||||||567
1623420600000|2021-06-11 14:10:00|11036|11034|11036|11034|11036|11034|11036|11034|351
1623420900000|2021-06-11 14:15:00|||||||||141
1623421200000|2021-06-11 14:20:00|||||||||420
1623421500000|2021-06-11 14:25:00|||||||||411
1623421800000|2021-06-11 14:30:00|||||||||435
1623422100000|2021-06-11 14:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1566
1623422400000|2021-06-11 14:40:00|||||||||319
1623422700000|2021-06-11 14:45:00|||||||||215
1623423000000|2021-06-11 14:50:00|||||||||228
1623423300000|2021-06-11 14:55:00|||||||||50
1623423600000|2021-06-11 15:00:00|||||||||74
1623423900000|2021-06-11 15:05:00|||||||||70
1623424200000|2021-06-11 15:10:00|||||||||118
1623424500000|2021-06-11 15:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1041
1623424800000|2021-06-11 15:20:00|||||||||1490
1623425100000|2021-06-11 15:25:00|||||||||199
1623425400000|2021-06-11 15:30:00|||||||||99
1623425700000|2021-06-11 15:35:00|||||||||924
1623426000000|2021-06-11 15:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2201
1623426300000|2021-06-11 15:45:00|||||||||119
1623426600000|2021-06-11 15:50:00|||||||||140
1623426900000|2021-06-11 15:55:00|||||||||420
1623427200000|2021-06-11 16:00:00|||||||||48
1623427500000|2021-06-11 16:05:00|||||||||131
1623427800000|2021-06-11 16:10:00|||||||||61
1623428100000|2021-06-11 16:15:00|||||||||216
1623428400000|2021-06-11 16:20:00|||||||||160
1623428700000|2021-06-11 16:25:00|||||||||50
1623429000000|2021-06-11 16:30:00|||||||||224
1623429300000|2021-06-11 16:35:00|||||||||185
1623429600000|2021-06-11 16:40:00|||||||||76
1623429900000|2021-06-11 16:45:00|||||||||57
1623430200000|2021-06-11 16:50:00|||||||||162
1623430500000|2021-06-11 16:55:00|||||||||42
1623430800000|2021-06-11 17:00:00|||||||||31
1623431100000|2021-06-11 17:05:00|||||||||105
1623431400000|2021-06-11 17:10:00|||||||||23
1623431700000|2021-06-11 17:15:00|||||||||90
1623432000000|2021-06-11 17:20:00|||||||||21
1623432300000|2021-06-11 17:25:00|||||||||62
1623432600000|2021-06-11 17:30:00|||||||||32
1623432900000|2021-06-11 17:35:00|||||||||29
1623433200000|2021-06-11 17:40:00|||||||||14
1623433500000|2021-06-11 17:45:00|||||||||1093
1623433800000|2021-06-11 17:50:00|||||||||48
1623434100000|2021-06-11 17:55:00|||||||||259
1623434400000|2021-06-11 18:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|4837
1623434700000|2021-06-11 18:05:00|||||||||39
1623435000000|2021-06-11 18:10:00|||||||||739
1623435300000|2021-06-11 18:15:00|||||||||832
1623435600000|2021-06-11 18:20:00|||||||||45
1623435900000|2021-06-11 18:25:00|||||||||21
1623436200000|2021-06-11 18:30:00|||||||||24
1623436500000|2021-06-11 18:35:00|||||||||397
1623436800000|2021-06-11 18:40:00|||||||||26
1623437100000|2021-06-11 18:45:00|||||||||143
1623437400000|2021-06-11 18:50:00|||||||||530
1623437700000|2021-06-11 18:55:00|||||||||1170
1623438000000|2021-06-11 19:00:00|||||||||558
1623438300000|2021-06-11 19:05:00|||||||||1499
1623438600000|2021-06-11 19:10:00|||||||||129
1623438900000|2021-06-11 19:15:00|||||||||176
1623439200000|2021-06-11 19:20:00|||||||||77
1623439500000|2021-06-11 19:25:00|||||||||130
1623439800000|2021-06-11 19:30:00|||||||||184
1623440100000|2021-06-11 19:35:00|||||||||1093
1623440400000|2021-06-11 19:40:00|||||||||532
1623440700000|2021-06-11 19:45:00|||||||||82
1623441000000|2021-06-11 19:50:00|||||||||111
1623441300000|2021-06-11 19:55:00|||||||||552
1623441600000|2021-06-11 20:00:00|11036|11034|11036|11034|11036|11034|11036|11034|847
1623441900000|2021-06-11 20:05:00|||||||||658
1623442200000|2021-06-11 20:10:00|||||||||467
1623442500000|2021-06-11 20:15:00|||||||||1296
1623442800000|2021-06-11 20:20:00|||||||||996
1623443100000|2021-06-11 20:25:00|||||||||381
1623443400000|2021-06-11 20:30:00|||||||||260
1623444000000|2021-06-11 20:40:00|||||||||43
1623444300000|2021-06-11 20:45:00|||||||||90
1623444600000|2021-06-11 20:50:00|||||||||316
1623444900000|2021-06-11 20:55:00|||||||||1036
1623621600000|2021-06-13 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|138
1623621900000|2021-06-13 22:05:00|||||||||40
1623622200000|2021-06-13 22:10:00|11036|11034|11036|11034|11036|11034|11036|11034|60
1623623100000|2021-06-13 22:25:00|||||||||10
1623623700000|2021-06-13 22:35:00|||||||||3
1623624000000|2021-06-13 22:40:00|||||||||7
1623624600000|2021-06-13 22:50:00|||||||||1
1623624900000|2021-06-13 22:55:00|||||||||13
1623625500000|2021-06-13 23:05:00|||||||||2
1623625800000|2021-06-13 23:10:00|||||||||2
1623626400000|2021-06-13 23:20:00|||||||||2
1623626700000|2021-06-13 23:25:00|||||||||3
1623627300000|2021-06-13 23:35:00|||||||||3
1623627600000|2021-06-13 23:40:00|||||||||2
1623628200000|2021-06-13 23:50:00|||||||||49
1623628500000|2021-06-13 23:55:00|||||||||55
1623628800000|2021-06-14 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1027
1623629100000|2021-06-14 00:05:00|||||||||2
1623629400000|2021-06-14 00:10:00|||||||||2
1623629700000|2021-06-14 00:15:00|||||||||50
1623630000000|2021-06-14 00:20:00|||||||||2
1623630300000|2021-06-14 00:25:00|||||||||5
1623630900000|2021-06-14 00:35:00|||||||||19
1623631200000|2021-06-14 00:40:00|||||||||5
1623631800000|2021-06-14 00:50:00|||||||||17
1623632100000|2021-06-14 00:55:00|||||||||9
1623632400000|2021-06-14 01:00:00|||||||||75
1623632700000|2021-06-14 01:05:00|||||||||1
1623633000000|2021-06-14 01:10:00|||||||||5
1623633600000|2021-06-14 01:20:00|||||||||1
1623633900000|2021-06-14 01:25:00|||||||||75
1623634200000|2021-06-14 01:30:00|||||||||9
1623634500000|2021-06-14 01:35:00|||||||||21
1623634800000|2021-06-14 01:40:00|||||||||2
1623635400000|2021-06-14 01:50:00|||||||||1
1623635700000|2021-06-14 01:55:00|||||||||2
1623636000000|2021-06-14 02:00:00|||||||||1
1623636600000|2021-06-14 02:10:00|||||||||88
1623636900000|2021-06-14 02:15:00|||||||||10
1623637200000|2021-06-14 02:20:00|||||||||1
1623637500000|2021-06-14 02:25:00|||||||||1
1623639000000|2021-06-14 02:50:00|||||||||80
1623640200000|2021-06-14 03:10:00|||||||||1
1623641100000|2021-06-14 03:25:00|||||||||1
1623642000000|2021-06-14 03:40:00|||||||||8
1623642600000|2021-06-14 03:50:00|||||||||400
1623642900000|2021-06-14 03:55:00|||||||||2
1623643800000|2021-06-14 04:10:00|||||||||2
1623644400000|2021-06-14 04:20:00|||||||||1
1623644700000|2021-06-14 04:25:00|||||||||1
1623645600000|2021-06-14 04:40:00|||||||||2
1623645900000|2021-06-14 04:45:00|||||||||96
1623646200000|2021-06-14 04:50:00|||||||||1023
1623647100000|2021-06-14 05:05:00|||||||||32
1623647400000|2021-06-14 05:10:00|||||||||3
1623648000000|2021-06-14 05:20:00|||||||||1
1623648300000|2021-06-14 05:25:00|||||||||2
1623648900000|2021-06-14 05:35:00|||||||||8
1623649200000|2021-06-14 05:40:00|||||||||90
1623649800000|2021-06-14 05:50:00|||||||||1
1623650100000|2021-06-14 05:55:00|||||||||5
1623650400000|2021-06-14 06:00:00|||||||||175
1623650700000|2021-06-14 06:05:00|||||||||204
1623651000000|2021-06-14 06:10:00|||||||||24
1623651300000|2021-06-14 06:15:00|||||||||9
1623651600000|2021-06-14 06:20:00|||||||||15
1623651900000|2021-06-14 06:25:00|||||||||62
1623652200000|2021-06-14 06:30:00|||||||||174
1623652500000|2021-06-14 06:35:00|||||||||10
1623652800000|2021-06-14 06:40:00|||||||||16
1623653100000|2021-06-14 06:45:00|||||||||9
1623653400000|2021-06-14 06:50:00|||||||||27
1623653700000|2021-06-14 06:55:00|||||||||3
1623654000000|2021-06-14 07:00:00|||||||||14
1623654300000|2021-06-14 07:05:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|571
1623654600000|2021-06-14 07:10:00|||||||||3
1623654900000|2021-06-14 07:15:00|||||||||5
1623655200000|2021-06-14 07:20:00|||||||||6
1623655500000|2021-06-14 07:25:00|||||||||171
1623655800000|2021-06-14 07:30:00|||||||||5
1623656100000|2021-06-14 07:35:00|||||||||7
1623656400000|2021-06-14 07:40:00|||||||||49
1623656700000|2021-06-14 07:45:00|||||||||5
1623657000000|2021-06-14 07:50:00|||||||||24
1623657300000|2021-06-14 07:55:00|||||||||9
1623657600000|2021-06-14 08:00:00|||||||||564
1623657900000|2021-06-14 08:05:00|||||||||9
1623658200000|2021-06-14 08:10:00|||||||||2
1623658800000|2021-06-14 08:20:00|||||||||35
1623659100000|2021-06-14 08:25:00|||||||||87
1623659400000|2021-06-14 08:30:00|||||||||7
1623660000000|2021-06-14 08:40:00|||||||||79
1623660300000|2021-06-14 08:45:00|||||||||417
1623660600000|2021-06-14 08:50:00|11036|11034|11036|11034|11036|11034|11036|11034|354
1623660900000|2021-06-14 08:55:00|||||||||15
1623661200000|2021-06-14 09:00:00|||||||||115
1623661500000|2021-06-14 09:05:00|||||||||53
1623661800000|2021-06-14 09:10:00|||||||||24
1623662100000|2021-06-14 09:15:00|||||||||1
1623662400000|2021-06-14 09:20:00|||||||||5
1623662700000|2021-06-14 09:25:00|||||||||35
1623663000000|2021-06-14 09:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1856
1623663300000|2021-06-14 09:35:00|||||||||7
1623663600000|2021-06-14 09:40:00|||||||||764
1623663900000|2021-06-14 09:45:00|||||||||63
1623664200000|2021-06-14 09:50:00|||||||||52
1623664500000|2021-06-14 09:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|801
1623664800000|2021-06-14 10:00:00|||||||||5
1623665100000|2021-06-14 10:05:00|||||||||3
1623665400000|2021-06-14 10:10:00|||||||||54
1623665700000|2021-06-14 10:15:00|||||||||139
1623666000000|2021-06-14 10:20:00|||||||||187
1623666300000|2021-06-14 10:25:00|||||||||6
1623666900000|2021-06-14 10:35:00|||||||||29
1623667200000|2021-06-14 10:40:00|||||||||69
1623667500000|2021-06-14 10:45:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|71
1623667800000|2021-06-14 10:50:00|||||||||11
1623668100000|2021-06-14 10:55:00|||||||||41
1623668400000|2021-06-14 11:00:00|||||||||73
1623668700000|2021-06-14 11:05:00|||||||||268
1623669000000|2021-06-14 11:10:00|||||||||129
1623669300000|2021-06-14 11:15:00|||||||||55
1623669600000|2021-06-14 11:20:00|||||||||51
1623669900000|2021-06-14 11:25:00|||||||||27
1623670200000|2021-06-14 11:30:00|||||||||410
1623670500000|2021-06-14 11:35:00|||||||||231
1623670800000|2021-06-14 11:40:00|||||||||76
1623671100000|2021-06-14 11:45:00|||||||||18
1623671400000|2021-06-14 11:50:00|||||||||43
1623671700000|2021-06-14 11:55:00|||||||||44
1623672000000|2021-06-14 12:00:00|||||||||4661
1623672300000|2021-06-14 12:05:00|||||||||458
1623672600000|2021-06-14 12:10:00|||||||||396
1623672900000|2021-06-14 12:15:00|||||||||144
1623673200000|2021-06-14 12:20:00|||||||||338
1623673500000|2021-06-14 12:25:00|||||||||1385
1623673800000|2021-06-14 12:30:00|||||||||946
1623674100000|2021-06-14 12:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|7283
1623674400000|2021-06-14 12:40:00|||||||||289
1623674700000|2021-06-14 12:45:00|||||||||506
1623675000000|2021-06-14 12:50:00|||||||||408
1623675300000|2021-06-14 12:55:00|||||||||44
1623675600000|2021-06-14 13:00:00|||||||||126
1623675900000|2021-06-14 13:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|394
1623676200000|2021-06-14 13:10:00|||||||||135
1623676500000|2021-06-14 13:15:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2243
1623676800000|2021-06-14 13:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1330
1623677100000|2021-06-14 13:25:00|||||||||896
1623677400000|2021-06-14 13:30:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|1592
1623677700000|2021-06-14 13:35:00|||||||||526
1623678000000|2021-06-14 13:40:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|3993
1623678300000|2021-06-14 13:45:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|2970
1623678600000|2021-06-14 13:50:00|||||||||1730
1623678900000|2021-06-14 13:55:00|||||||||169
1623679200000|2021-06-14 14:00:00|||||||||534
1623679500000|2021-06-14 14:05:00|||||||||2186
1623679800000|2021-06-14 14:10:00|||||||||2595
1623680100000|2021-06-14 14:15:00|||||||||8255
1623680400000|2021-06-14 14:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|7586
1623680700000|2021-06-14 14:25:00|||||||||172
1623681000000|2021-06-14 14:30:00|||||||||829
1623681300000|2021-06-14 14:35:00|||||||||6975
1623681600000|2021-06-14 14:40:00|||||||||175
1623681900000|2021-06-14 14:45:00|||||||||533
1623682200000|2021-06-14 14:50:00|||||||||459
1623682500000|2021-06-14 14:55:00|||||||||856
1623682800000|2021-06-14 15:00:00|||||||||981
1623683100000|2021-06-14 15:05:00|||||||||234
1623683400000|2021-06-14 15:10:00|||||||||286
1623683700000|2021-06-14 15:15:00|||||||||1664
1623684000000|2021-06-14 15:20:00|||||||||910
1623684300000|2021-06-14 15:25:00|11034|11032|11034|11032|11034|11032|11034|11032|1780
1623684600000|2021-06-14 15:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|224
1623684900000|2021-06-14 15:35:00|11034|11032|11034|11032|11034|11032|11034|11032|748
1623685200000|2021-06-14 15:40:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|918
1623685500000|2021-06-14 15:45:00|||||||||1590
1623685800000|2021-06-14 15:50:00|||||||||294
1623686100000|2021-06-14 15:55:00|||||||||546
1623686400000|2021-06-14 16:00:00|||||||||531
1623686700000|2021-06-14 16:05:00|||||||||146
1623687000000|2021-06-14 16:10:00|||||||||107
1623687300000|2021-06-14 16:15:00|||||||||552
1623687600000|2021-06-14 16:20:00|||||||||85
1623687900000|2021-06-14 16:25:00|||||||||176
1623688200000|2021-06-14 16:30:00|||||||||70
1623688500000|2021-06-14 16:35:00|||||||||74
1623688800000|2021-06-14 16:40:00|||||||||95
1623689100000|2021-06-14 16:45:00|||||||||238
1623689400000|2021-06-14 16:50:00|||||||||130
1623689700000|2021-06-14 16:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|2105
1623690000000|2021-06-14 17:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|2456
1623690300000|2021-06-14 17:05:00|||||||||296
1623690600000|2021-06-14 17:10:00|||||||||805
1623690900000|2021-06-14 17:15:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|1127
1623691200000|2021-06-14 17:20:00|||||||||101
1623691500000|2021-06-14 17:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|616
1623691800000|2021-06-14 17:30:00|||||||||105
1623692100000|2021-06-14 17:35:00|||||||||114
1623692400000|2021-06-14 17:40:00|||||||||269
1623692700000|2021-06-14 17:45:00|||||||||174
1623693000000|2021-06-14 17:50:00|||||||||146
1623693300000|2021-06-14 17:55:00|||||||||71
1623693600000|2021-06-14 18:00:00|||||||||79
1623693900000|2021-06-14 18:05:00|||||||||118
1623694200000|2021-06-14 18:10:00|||||||||39
1623694500000|2021-06-14 18:15:00|||||||||105
1623694800000|2021-06-14 18:20:00|||||||||661
1623695100000|2021-06-14 18:25:00|||||||||137
1623695400000|2021-06-14 18:30:00|||||||||966
1623695700000|2021-06-14 18:35:00|||||||||135
1623696000000|2021-06-14 18:40:00|||||||||55
1623696300000|2021-06-14 18:45:00|||||||||572
1623696600000|2021-06-14 18:50:00|||||||||418
1623696900000|2021-06-14 18:55:00|||||||||1304
1623697200000|2021-06-14 19:00:00|||||||||318
1623697500000|2021-06-14 19:05:00|||||||||254
1623697800000|2021-06-14 19:10:00|||||||||115
1623698100000|2021-06-14 19:15:00|||||||||766
1623698400000|2021-06-14 19:20:00|||||||||44
1623698700000|2021-06-14 19:25:00|||||||||67
1623699000000|2021-06-14 19:30:00|||||||||95
1623699300000|2021-06-14 19:35:00|||||||||180
1623699600000|2021-06-14 19:40:00|||||||||210
1623699900000|2021-06-14 19:45:00|||||||||2608
1623700200000|2021-06-14 19:50:00|||||||||401
1623700500000|2021-06-14 19:55:00|||||||||927
1623700800000|2021-06-14 20:00:00|||||||||151
1623701100000|2021-06-14 20:05:00|||||||||528
1623701400000|2021-06-14 20:10:00|||||||||150
1623701700000|2021-06-14 20:15:00|||||||||348
1623702000000|2021-06-14 20:20:00|||||||||49
1623702300000|2021-06-14 20:25:00|||||||||389
1623702600000|2021-06-14 20:30:00|||||||||1368
1623702900000|2021-06-14 20:35:00|||||||||2
1623703200000|2021-06-14 20:40:00|||||||||84
1623703500000|2021-06-14 20:45:00|||||||||71
1623703800000|2021-06-14 20:50:00|||||||||28
1623704100000|2021-06-14 20:55:00|||||||||1013
1623708000000|2021-06-14 22:00:00|11034|11032|11034|11032|11034|11032|11034|11032|522
1623709200000|2021-06-14 22:20:00|||||||||4
1623710100000|2021-06-14 22:35:00|||||||||72
1623711300000|2021-06-14 22:55:00|||||||||3
1623711600000|2021-06-14 23:00:00|||||||||3
1623712200000|2021-06-14 23:10:00|||||||||201
1623713100000|2021-06-14 23:25:00|||||||||1
1623713400000|2021-06-14 23:30:00|||||||||5
1623714000000|2021-06-14 23:40:00|||||||||7
1623714300000|2021-06-14 23:45:00|||||||||1
1623714600000|2021-06-14 23:50:00|||||||||1
1623714900000|2021-06-14 23:55:00|||||||||1
1623715500000|2021-06-15 00:05:00|||||||||1
1623715800000|2021-06-15 00:10:00|||||||||2
1623716400000|2021-06-15 00:20:00|||||||||16
1623716700000|2021-06-15 00:25:00|||||||||1
1623717300000|2021-06-15 00:35:00|||||||||16
1623717600000|2021-06-15 00:40:00|||||||||1
1623717900000|2021-06-15 00:45:00|||||||||240
1623718200000|2021-06-15 00:50:00|||||||||1
1623718500000|2021-06-15 00:55:00|||||||||1
1623719400000|2021-06-15 01:10:00|||||||||86
1623719700000|2021-06-15 01:15:00|||||||||1591
1623720000000|2021-06-15 01:20:00|||||||||3
1623720900000|2021-06-15 01:35:00|||||||||7
1623721200000|2021-06-15 01:40:00|||||||||3
1623721800000|2021-06-15 01:50:00|||||||||1
1623722100000|2021-06-15 01:55:00|||||||||1
1623722400000|2021-06-15 02:00:00|||||||||1
1623723600000|2021-06-15 02:20:00|||||||||1
1623723900000|2021-06-15 02:25:00|||||||||9
1623724800000|2021-06-15 02:40:00|||||||||440
1623726300000|2021-06-15 03:05:00|||||||||13
1623726600000|2021-06-15 03:10:00|||||||||11
1623726900000|2021-06-15 03:15:00|||||||||85
1623728700000|2021-06-15 03:45:00|||||||||94
1623729000000|2021-06-15 03:50:00|||||||||1015
1623729300000|2021-06-15 03:55:00|||||||||1
1623729600000|2021-06-15 04:00:00|||||||||88
1623729900000|2021-06-15 04:05:00|||||||||36
1623730200000|2021-06-15 04:10:00|||||||||130
1623730500000|2021-06-15 04:15:00|||||||||48
1623730800000|2021-06-15 04:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1728
1623731100000|2021-06-15 04:25:00|||||||||25
1623731700000|2021-06-15 04:35:00|||||||||304
1623732000000|2021-06-15 04:40:00|||||||||1
1623732600000|2021-06-15 04:50:00|||||||||25
1623732900000|2021-06-15 04:55:00|||||||||47
1623733200000|2021-06-15 05:00:00|||||||||4
1623733800000|2021-06-15 05:10:00|||||||||37
1623734100000|2021-06-15 05:15:00|||||||||42
1623734400000|2021-06-15 05:20:00|||||||||1
1623734700000|2021-06-15 05:25:00|||||||||8
1623735000000|2021-06-15 05:30:00|||||||||2
1623735300000|2021-06-15 05:35:00|||||||||4
1623735600000|2021-06-15 05:40:00|||||||||42
1623736200000|2021-06-15 05:50:00|||||||||1
1623736500000|2021-06-15 05:55:00|||||||||4
1623736800000|2021-06-15 06:00:00|||||||||24
1623737100000|2021-06-15 06:05:00|||||||||41
1623737400000|2021-06-15 06:10:00|||||||||101
1623737700000|2021-06-15 06:15:00|||||||||123
1623738000000|2021-06-15 06:20:00|||||||||165
1623738300000|2021-06-15 06:25:00|||||||||271
1623738600000|2021-06-15 06:30:00|||||||||13
1623738900000|2021-06-15 06:35:00|||||||||55
1623739200000|2021-06-15 06:40:00|||||||||12
1623739500000|2021-06-15 06:45:00|||||||||68
1623739800000|2021-06-15 06:50:00|||||||||14
1623740100000|2021-06-15 06:55:00|||||||||49
1623740400000|2021-06-15 07:00:00|||||||||216
1623740700000|2021-06-15 07:05:00|||||||||470
1623741000000|2021-06-15 07:10:00|||||||||99
1623741300000|2021-06-15 07:15:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|779
1623741600000|2021-06-15 07:20:00|||||||||70
1623741900000|2021-06-15 07:25:00|||||||||40
1623742200000|2021-06-15 07:30:00|||||||||221
1623742500000|2021-06-15 07:35:00|||||||||130
1623742800000|2021-06-15 07:40:00|||||||||30
1623743100000|2021-06-15 07:45:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|360
1623743400000|2021-06-15 07:50:00|||||||||195
1623743700000|2021-06-15 07:55:00|||||||||3
1623744000000|2021-06-15 08:00:00|||||||||16
1623744300000|2021-06-15 08:05:00|||||||||294
1623744600000|2021-06-15 08:10:00|||||||||106
1623744900000|2021-06-15 08:15:00|||||||||21
1623745200000|2021-06-15 08:20:00|||||||||91
1623745500000|2021-06-15 08:25:00|||||||||290
1623745800000|2021-06-15 08:30:00|||||||||28
1623746100000|2021-06-15 08:35:00|||||||||25
1623746400000|2021-06-15 08:40:00|||||||||33
1623746700000|2021-06-15 08:45:00|||||||||43
1623747000000|2021-06-15 08:50:00|||||||||31
1623747300000|2021-06-15 08:55:00|||||||||20
1623747600000|2021-06-15 09:00:00|||||||||311
1623747900000|2021-06-15 09:05:00|||||||||35
1623748200000|2021-06-15 09:10:00|11034|11032|11034|11032|11034|11032|11034|11032|233
1623748500000|2021-06-15 09:15:00|||||||||16
1623748800000|2021-06-15 09:20:00|||||||||259
1623749100000|2021-06-15 09:25:00|||||||||134
1623749400000|2021-06-15 09:30:00|||||||||55
1623749700000|2021-06-15 09:35:00|||||||||224
1623750000000|2021-06-15 09:40:00|||||||||565
1623750300000|2021-06-15 09:45:00|||||||||25
1623750600000|2021-06-15 09:50:00|||||||||118
1623750900000|2021-06-15 09:55:00|||||||||67
1623751200000|2021-06-15 10:00:00|||||||||16
1623751500000|2021-06-15 10:05:00|||||||||18
1623751800000|2021-06-15 10:10:00|||||||||402
1623752100000|2021-06-15 10:15:00|||||||||21
1623752400000|2021-06-15 10:20:00|||||||||104
1623752700000|2021-06-15 10:25:00|||||||||92
1623753000000|2021-06-15 10:30:00|||||||||32
1623753300000|2021-06-15 10:35:00|||||||||653
1623753600000|2021-06-15 10:40:00|||||||||186
1623753900000|2021-06-15 10:45:00|||||||||813
1623754200000|2021-06-15 10:50:00|||||||||19
1623754500000|2021-06-15 10:55:00|||||||||473
1623754800000|2021-06-15 11:00:00|||||||||35
1623755100000|2021-06-15 11:05:00|||||||||46
1623755400000|2021-06-15 11:10:00|||||||||53
1623755700000|2021-06-15 11:15:00|||||||||152
1623756000000|2021-06-15 11:20:00|||||||||528
1623756300000|2021-06-15 11:25:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|460
1623756600000|2021-06-15 11:30:00|||||||||546
1623756900000|2021-06-15 11:35:00|||||||||180
1623757200000|2021-06-15 11:40:00|||||||||107
1623757500000|2021-06-15 11:45:00|||||||||375
1623757800000|2021-06-15 11:50:00|||||||||69
1623758100000|2021-06-15 11:55:00|||||||||89
1623758400000|2021-06-15 12:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1097
1623758700000|2021-06-15 12:05:00|11034|11032|11034|11032|11034|11032|11034|11032|206
1623759000000|2021-06-15 12:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|448
1623759300000|2021-06-15 12:15:00|11034|11032|11034|11032|11034|11032|11034|11032|1311
1623759600000|2021-06-15 12:20:00|||||||||837
1623759900000|2021-06-15 12:25:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|4540
1623760200000|2021-06-15 12:30:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|1901
1623760500000|2021-06-15 12:35:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|655
1623760800000|2021-06-15 12:40:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|1874
1623761100000|2021-06-15 12:45:00|||||||||405
1623761400000|2021-06-15 12:50:00|||||||||128
1623761700000|2021-06-15 12:55:00|||||||||562
1623762000000|2021-06-15 13:00:00|||||||||215
1623762300000|2021-06-15 13:05:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3257
1623762600000|2021-06-15 13:10:00|||||||||3595
1623762900000|2021-06-15 13:15:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|2344
1623763200000|2021-06-15 13:20:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|227
1623763500000|2021-06-15 13:25:00|||||||||124
1623763800000|2021-06-15 13:30:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|7607
1623764100000|2021-06-15 13:35:00|||||||||266
1623764400000|2021-06-15 13:40:00|||||||||773
1623764700000|2021-06-15 13:45:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3750
1623765000000|2021-06-15 13:50:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|656
1623765300000|2021-06-15 13:55:00|||||||||320
1623765600000|2021-06-15 14:00:00|||||||||703
1623765900000|2021-06-15 14:05:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|764
1623766200000|2021-06-15 14:10:00|||||||||889
1623766500000|2021-06-15 14:15:00|||||||||288
1623766800000|2021-06-15 14:20:00|||||||||159
1623767100000|2021-06-15 14:25:00|||||||||197
1623767400000|2021-06-15 14:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|850
1623767700000|2021-06-15 14:35:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|348
1623768000000|2021-06-15 14:40:00|||||||||52
1623768300000|2021-06-15 14:45:00|||||||||332
1623768600000|2021-06-15 14:50:00|||||||||359
1623768900000|2021-06-15 14:55:00|||||||||182
1623769200000|2021-06-15 15:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|4052
1623769500000|2021-06-15 15:05:00|||||||||268
1623769800000|2021-06-15 15:10:00|||||||||312
1623770100000|2021-06-15 15:15:00|||||||||323
1623770400000|2021-06-15 15:20:00|||||||||198
1623770700000|2021-06-15 15:25:00|||||||||217
1623771000000|2021-06-15 15:30:00|||||||||198
1623771300000|2021-06-15 15:35:00|||||||||654
1623771600000|2021-06-15 15:40:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3267
1623771900000|2021-06-15 15:45:00|||||||||168
1623772200000|2021-06-15 15:50:00|||||||||54
1623772500000|2021-06-15 15:55:00|||||||||178
1623772800000|2021-06-15 16:00:00|||||||||88
1623773100000|2021-06-15 16:05:00|||||||||579
1623773400000|2021-06-15 16:10:00|||||||||473
1623773700000|2021-06-15 16:15:00|||||||||98
1623774000000|2021-06-15 16:20:00|||||||||99
1623774300000|2021-06-15 16:25:00|||||||||199
1623774600000|2021-06-15 16:30:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|773
1623774900000|2021-06-15 16:35:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1865
1623775200000|2021-06-15 16:40:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|484
1623775500000|2021-06-15 16:45:00|||||||||45
1623775800000|2021-06-15 16:50:00|||||||||98
1623776100000|2021-06-15 16:55:00|||||||||379
1623776400000|2021-06-15 17:00:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|695
1623776700000|2021-06-15 17:05:00|||||||||39
1623777000000|2021-06-15 17:10:00|||||||||49
1623777300000|2021-06-15 17:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2729
1623777600000|2021-06-15 17:20:00|||||||||169
1623777900000|2021-06-15 17:25:00|||||||||130
1623778200000|2021-06-15 17:30:00|||||||||457
1623778500000|2021-06-15 17:35:00|||||||||60
1623778800000|2021-06-15 17:40:00|||||||||35
1623779100000|2021-06-15 17:45:00|||||||||571
1623779400000|2021-06-15 17:50:00|||||||||320
1623779700000|2021-06-15 17:55:00|||||||||582
1623780000000|2021-06-15 18:00:00|||||||||110
1623780300000|2021-06-15 18:05:00|||||||||334
1623780600000|2021-06-15 18:10:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1357
1623780900000|2021-06-15 18:15:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|264
1623781200000|2021-06-15 18:20:00|||||||||484
1623781500000|2021-06-15 18:25:00|||||||||204
1623781800000|2021-06-15 18:30:00|||||||||766
1623782100000|2021-06-15 18:35:00|||||||||179
1623782400000|2021-06-15 18:40:00|||||||||90
1623782700000|2021-06-15 18:45:00|||||||||1100
1623783000000|2021-06-15 18:50:00|||||||||196
1623783300000|2021-06-15 18:55:00|||||||||596
1623783600000|2021-06-15 19:00:00|||||||||288
1623783900000|2021-06-15 19:05:00|||||||||128
1623784200000|2021-06-15 19:10:00|||||||||452
1623784500000|2021-06-15 19:15:00|||||||||1266
1623784800000|2021-06-15 19:20:00|||||||||912
1623785100000|2021-06-15 19:25:00|||||||||650
1623785400000|2021-06-15 19:30:00|||||||||24
1623785700000|2021-06-15 19:35:00|||||||||55
1623786000000|2021-06-15 19:40:00|||||||||530
1623786300000|2021-06-15 19:45:00|||||||||437
1623786600000|2021-06-15 19:50:00|||||||||77
1623786900000|2021-06-15 19:55:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2470
1623787200000|2021-06-15 20:00:00|||||||||835
1623787500000|2021-06-15 20:05:00|||||||||73
1623787800000|2021-06-15 20:10:00|||||||||639
1623788100000|2021-06-15 20:15:00|||||||||146
1623788400000|2021-06-15 20:20:00|||||||||648
1623788700000|2021-06-15 20:25:00|||||||||146
1623789000000|2021-06-15 20:30:00|||||||||20
1623789300000|2021-06-15 20:35:00|||||||||35
1623789600000|2021-06-15 20:40:00|||||||||1204
1623789900000|2021-06-15 20:45:00|||||||||454
1623790200000|2021-06-15 20:50:00|||||||||85
1623790500000|2021-06-15 20:55:00|||||||||1095
1623794400000|2021-06-15 22:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|33
1623794700000|2021-06-15 22:05:00|||||||||3
1623795300000|2021-06-15 22:15:00|||||||||8
1623795900000|2021-06-15 22:25:00|||||||||10
1623796500000|2021-06-15 22:35:00|||||||||3
1623796800000|2021-06-15 22:40:00|||||||||7
1623797100000|2021-06-15 22:45:00|||||||||7
1623797400000|2021-06-15 22:50:00|||||||||9
1623797700000|2021-06-15 22:55:00|||||||||5
1623798600000|2021-06-15 23:10:00|||||||||1
1623799200000|2021-06-15 23:20:00|||||||||15
1623800400000|2021-06-15 23:40:00|||||||||1
1623800700000|2021-06-15 23:45:00|||||||||2
1623801300000|2021-06-15 23:55:00|||||||||1
1623802200000|2021-06-16 00:10:00|||||||||1
1623802500000|2021-06-16 00:15:00|||||||||26
1623803100000|2021-06-16 00:25:00|||||||||1
1623803400000|2021-06-16 00:30:00|||||||||7
1623803700000|2021-06-16 00:35:00|||||||||1
1623804000000|2021-06-16 00:40:00|||||||||103
1623804600000|2021-06-16 00:50:00|||||||||26
1623804900000|2021-06-16 00:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|621
1623805200000|2021-06-16 01:00:00|||||||||487
1623805500000|2021-06-16 01:05:00|||||||||153
1623805800000|2021-06-16 01:10:00|||||||||168
1623806400000|2021-06-16 01:20:00|||||||||1
1623806700000|2021-06-16 01:25:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|642
1623807000000|2021-06-16 01:30:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|218
1623807300000|2021-06-16 01:35:00|||||||||101
1623807600000|2021-06-16 01:40:00|||||||||8
1623808500000|2021-06-16 01:55:00|||||||||302
1623808800000|2021-06-16 02:00:00|||||||||2
1623809100000|2021-06-16 02:05:00|||||||||2
1623809400000|2021-06-16 02:10:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|121
1623809700000|2021-06-16 02:15:00|||||||||1
1623810300000|2021-06-16 02:25:00|||||||||3
1623810900000|2021-06-16 02:35:00|||||||||5
1623811200000|2021-06-16 02:40:00|||||||||26
1623811500000|2021-06-16 02:45:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|57
1623812100000|2021-06-16 02:55:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|184
1623812700000|2021-06-16 03:05:00|||||||||1
1623813000000|2021-06-16 03:10:00|||||||||3
1623813900000|2021-06-16 03:25:00|||||||||2
1623814800000|2021-06-16 03:40:00|||||||||3
1623815700000|2021-06-16 03:55:00|||||||||5
1623816600000|2021-06-16 04:10:00|||||||||2
1623817500000|2021-06-16 04:25:00|||||||||1
1623818100000|2021-06-16 04:35:00|||||||||1
1623818400000|2021-06-16 04:40:00|||||||||2
1623818700000|2021-06-16 04:45:00|||||||||497
1623819000000|2021-06-16 04:50:00|||||||||1
1623819300000|2021-06-16 04:55:00|||||||||3
1623819900000|2021-06-16 05:05:00|||||||||1
1623820200000|2021-06-16 05:10:00|||||||||2
1623820800000|2021-06-16 05:20:00|||||||||1
1623821100000|2021-06-16 05:25:00|||||||||2
1623821700000|2021-06-16 05:35:00|||||||||81
1623822000000|2021-06-16 05:40:00|||||||||3
1623822300000|2021-06-16 05:45:00|||||||||8
1623822600000|2021-06-16 05:50:00|||||||||1
1623822900000|2021-06-16 05:55:00|||||||||35
1623823200000|2021-06-16 06:00:00|||||||||90
1623823500000|2021-06-16 06:05:00|||||||||2
1623824100000|2021-06-16 06:15:00|||||||||2
1623824400000|2021-06-16 06:20:00|||||||||6
1623825600000|2021-06-16 06:40:00|||||||||103
1623826200000|2021-06-16 06:50:00|||||||||1
1623826500000|2021-06-16 06:55:00|||||||||4
1623826800000|2021-06-16 07:00:00|||||||||4
1623827100000|2021-06-16 07:05:00|||||||||205
1623827400000|2021-06-16 07:10:00|||||||||145
1623827700000|2021-06-16 07:15:00|||||||||211
1623828000000|2021-06-16 07:20:00|||||||||406
1623828300000|2021-06-16 07:25:00|||||||||19
1623828600000|2021-06-16 07:30:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1117
1623828900000|2021-06-16 07:35:00|||||||||357
1623829200000|2021-06-16 07:40:00|||||||||38
1623829500000|2021-06-16 07:45:00|||||||||120
1623829800000|2021-06-16 07:50:00|||||||||36
1623830100000|2021-06-16 07:55:00|||||||||208
1623830400000|2021-06-16 08:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|214
1623830700000|2021-06-16 08:05:00|||||||||39
1623831000000|2021-06-16 08:10:00|||||||||5
1623831300000|2021-06-16 08:15:00|||||||||156
1623831600000|2021-06-16 08:20:00|||||||||10
1623831900000|2021-06-16 08:25:00|||||||||10
1623832200000|2021-06-16 08:30:00|||||||||24
1623832500000|2021-06-16 08:35:00|||||||||528
1623832800000|2021-06-16 08:40:00|||||||||259
1623833100000|2021-06-16 08:45:00|||||||||27
1623833400000|2021-06-16 08:50:00|||||||||209
1623833700000|2021-06-16 08:55:00|||||||||36
1623834000000|2021-06-16 09:00:00|||||||||22
1623834300000|2021-06-16 09:05:00|||||||||26
1623834600000|2021-06-16 09:10:00|||||||||247
1623834900000|2021-06-16 09:15:00|||||||||26
1623835200000|2021-06-16 09:20:00|||||||||23
1623835500000|2021-06-16 09:25:00|||||||||85
1623835800000|2021-06-16 09:30:00|||||||||25
1623836100000|2021-06-16 09:35:00|||||||||60
1623836400000|2021-06-16 09:40:00|||||||||30
1623836700000|2021-06-16 09:45:00|||||||||40
1623837000000|2021-06-16 09:50:00|||||||||27
1623837300000|2021-06-16 09:55:00|||||||||26
1623837600000|2021-06-16 10:00:00|||||||||295
1623837900000|2021-06-16 10:05:00|||||||||68
1623838200000|2021-06-16 10:10:00|||||||||28
1623838500000|2021-06-16 10:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1188
1623838800000|2021-06-16 10:20:00|||||||||192
1623839100000|2021-06-16 10:25:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|594
1623839400000|2021-06-16 10:30:00|||||||||75
1623839700000|2021-06-16 10:35:00|||||||||122
1623840000000|2021-06-16 10:40:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|299
1623840300000|2021-06-16 10:45:00|||||||||36
1623840600000|2021-06-16 10:50:00|||||||||28
1623840900000|2021-06-16 10:55:00|||||||||28
1623841200000|2021-06-16 11:00:00|||||||||1538
1623841500000|2021-06-16 11:05:00|||||||||112
1623841800000|2021-06-16 11:10:00|||||||||289
1623842100000|2021-06-16 11:15:00|||||||||18
1623842400000|2021-06-16 11:20:00|||||||||10
1623842700000|2021-06-16 11:25:00|||||||||33
1623843000000|2021-06-16 11:30:00|||||||||337
1623843300000|2021-06-16 11:35:00|||||||||213
1623843600000|2021-06-16 11:40:00|||||||||2246
1623843900000|2021-06-16 11:45:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|147
1623844200000|2021-06-16 11:50:00|||||||||48
1623844500000|2021-06-16 11:55:00|||||||||13
1623844800000|2021-06-16 12:00:00|||||||||38
1623845100000|2021-06-16 12:05:00|||||||||36
1623845400000|2021-06-16 12:10:00|||||||||350
1623845700000|2021-06-16 12:15:00|||||||||414
1623846000000|2021-06-16 12:20:00|||||||||1189
1623846300000|2021-06-16 12:25:00|||||||||1393
1623846600000|2021-06-16 12:30:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|6625
1623846900000|2021-06-16 12:35:00|||||||||1150
1623847200000|2021-06-16 12:40:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|1562
1623847500000|2021-06-16 12:45:00|||||||||235
1623847800000|2021-06-16 12:50:00|||||||||466
1623848100000|2021-06-16 12:55:00|||||||||185
1623848400000|2021-06-16 13:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|1371
1623848700000|2021-06-16 13:05:00|||||||||234
1623849000000|2021-06-16 13:10:00|||||||||952
1623849300000|2021-06-16 13:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|256
1623849600000|2021-06-16 13:20:00|||||||||203
1623849900000|2021-06-16 13:25:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|271
1623850200000|2021-06-16 13:30:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2652
1623850500000|2021-06-16 13:35:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|444
1623850800000|2021-06-16 13:40:00|||||||||488
1623851100000|2021-06-16 13:45:00|||||||||716
1623851400000|2021-06-16 13:50:00|||||||||11
1623851700000|2021-06-16 13:55:00|||||||||123
1623852000000|2021-06-16 14:00:00|||||||||86
1623852300000|2021-06-16 14:05:00|||||||||350
1623852600000|2021-06-16 14:10:00|||||||||754
1623852900000|2021-06-16 14:15:00|||||||||1404
1623853200000|2021-06-16 14:20:00|||||||||1023
1623853500000|2021-06-16 14:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|185
1623853800000|2021-06-16 14:30:00|||||||||98
1623854100000|2021-06-16 14:35:00|||||||||96
1623854400000|2021-06-16 14:40:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|1307
1623854700000|2021-06-16 14:45:00|||||||||1201
1623855000000|2021-06-16 14:50:00|||||||||158
1623855300000|2021-06-16 14:55:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1850
1623855600000|2021-06-16 15:00:00|||||||||90
1623855900000|2021-06-16 15:05:00|||||||||261
1623856200000|2021-06-16 15:10:00|||||||||1120
1623856500000|2021-06-16 15:15:00|||||||||371
1623856800000|2021-06-16 15:20:00|||||||||80
1623857100000|2021-06-16 15:25:00|||||||||287
1623857400000|2021-06-16 15:30:00|||||||||1154
1623857700000|2021-06-16 15:35:00|||||||||745
1623858000000|2021-06-16 15:40:00|||||||||1879
1623858300000|2021-06-16 15:45:00|||||||||237
1623858600000|2021-06-16 15:50:00|||||||||97
1623858900000|2021-06-16 15:55:00|||||||||686
1623859200000|2021-06-16 16:00:00|||||||||91
1623859500000|2021-06-16 16:05:00|||||||||1094
1623859800000|2021-06-16 16:10:00|||||||||673
1623860100000|2021-06-16 16:15:00|||||||||30
1623860400000|2021-06-16 16:20:00|||||||||466
1623860700000|2021-06-16 16:25:00|||||||||202
1623861000000|2021-06-16 16:30:00|||||||||98
1623861300000|2021-06-16 16:35:00|||||||||684
1623861600000|2021-06-16 16:40:00|||||||||269
1623861900000|2021-06-16 16:45:00|||||||||316
1623862200000|2021-06-16 16:50:00|||||||||71
1623862500000|2021-06-16 16:55:00|||||||||13
1623862800000|2021-06-16 17:00:00|||||||||56
1623863100000|2021-06-16 17:05:00|||||||||72
1623863400000|2021-06-16 17:10:00|||||||||84
1623863700000|2021-06-16 17:15:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|5362
1623864000000|2021-06-16 17:20:00|||||||||77
1623864300000|2021-06-16 17:25:00|||||||||67
1623864600000|2021-06-16 17:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|4983
1623864900000|2021-06-16 17:35:00|||||||||479
1623865200000|2021-06-16 17:40:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1041
1623865500000|2021-06-16 17:45:00|||||||||260
1623865800000|2021-06-16 17:50:00|||||||||1523
1623866100000|2021-06-16 17:55:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1992
1623866400000|2021-06-16 18:00:00|11032.1|11030.1|11027.8|11025.8|11032.1|11030.1|11027.8|11025.8|23605
1623866700000|2021-06-16 18:05:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|18459
1623867000000|2021-06-16 18:10:00|11028|11026|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|8077
1623867300000|2021-06-16 18:15:00|11027.8|11025.8|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|10959
1623867600000|2021-06-16 18:20:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|10107
1623867900000|2021-06-16 18:25:00|11027.6|11025.6|11027|11025|11027.8|11025.8|11027|11025|4007
1623868200000|2021-06-16 18:30:00|11026.6|11024.6|11026.2|11024.2|11027|11025|11026.2|11024.2|14523
1623868500000|2021-06-16 18:35:00|11025.8|11023.8|11024.2|11022.2|11025.8|11023.8|11023.5|11021.5|14277
1623868800000|2021-06-16 18:40:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11022.3|11020.3|10894
1623869100000|2021-06-16 18:45:00|11022.7|11020.7|11024.6|11022.6|11024.6|11022.6|11022.7|11020.7|10314
1623869400000|2021-06-16 18:50:00|11024.2|11022.2|11025|11023|11025.8|11023.8|11023.9|11021.9|10739
1623869700000|2021-06-16 18:55:00|11024.8|11022.8|11023.7|11021.7|11025|11023|11023.5|11021.5|12619
1623870000000|2021-06-16 19:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.5|11021.5|7411
1623870300000|2021-06-16 19:05:00|11024.4|11022.4|11025|11023|11025|11023|11024.2|11022.2|5471
1623870600000|2021-06-16 19:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2515
1623870900000|2021-06-16 19:15:00|||||||||1017
1623871200000|2021-06-16 19:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|387
1623871500000|2021-06-16 19:25:00|11025|11023|11025|11023|11025|11023|11025|11023|713
1623871800000|2021-06-16 19:30:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1129
1623872100000|2021-06-16 19:35:00|||||||||889
1623872400000|2021-06-16 19:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1552
1623872700000|2021-06-16 19:45:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2793
1623873000000|2021-06-16 19:50:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3520
1623873300000|2021-06-16 19:55:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|5308
1623873600000|2021-06-16 20:00:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2858
1623873900000|2021-06-16 20:05:00|11023.5|11021.5|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|5295
1623874200000|2021-06-16 20:10:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|1230
1623874500000|2021-06-16 20:15:00|11024.4|11022.4|11024.2|11022.2|11024.4|11022.4|11024.2|11022.2|3393
1623874800000|2021-06-16 20:20:00|11024.6|11022.6|11024.4|11022.4|11024.6|11022.6|11024.2|11022.2|1932
1623875100000|2021-06-16 20:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|454
1623875400000|2021-06-16 20:30:00|||||||||72
1623875700000|2021-06-16 20:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|162
1623876000000|2021-06-16 20:40:00|11023.9|11021.9|11024|11022|11024.2|11022.2|11023.9|11021.9|1303
1623876300000|2021-06-16 20:45:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1582
1623876600000|2021-06-16 20:50:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.7|11021.7|907
1623876900000|2021-06-16 20:55:00|11023.7|11021.7|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1095
1623880800000|2021-06-16 22:00:00|||||||||76
1623881100000|2021-06-16 22:05:00|||||||||18
1623881400000|2021-06-16 22:10:00|||||||||14
1623881700000|2021-06-16 22:15:00|||||||||12
1623882000000|2021-06-16 22:20:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|97
1623882300000|2021-06-16 22:25:00|||||||||332
1623882600000|2021-06-16 22:30:00|||||||||171
1623882900000|2021-06-16 22:35:00|||||||||58
1623883200000|2021-06-16 22:40:00|||||||||8
1623883500000|2021-06-16 22:45:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1182
1623883800000|2021-06-16 22:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|496
1623884100000|2021-06-16 22:55:00|||||||||722
1623884400000|2021-06-16 23:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|177
1623884700000|2021-06-16 23:05:00|||||||||314
1623885000000|2021-06-16 23:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|237
1623885300000|2021-06-16 23:15:00|||||||||22
1623885600000|2021-06-16 23:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|171
1623885900000|2021-06-16 23:25:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|255
1623886200000|2021-06-16 23:30:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|66
1623886500000|2021-06-16 23:35:00|||||||||139
1623886800000|2021-06-16 23:40:00|||||||||113
1623887100000|2021-06-16 23:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|325
1623887400000|2021-06-16 23:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|143
1623887700000|2021-06-16 23:55:00|||||||||7
1623888000000|2021-06-17 00:00:00|||||||||18
1623888300000|2021-06-17 00:05:00|||||||||9
1623888600000|2021-06-17 00:10:00|||||||||15
1623888900000|2021-06-17 00:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|606
1623889200000|2021-06-17 00:20:00|||||||||68
1623889500000|2021-06-17 00:25:00|||||||||165
1623889800000|2021-06-17 00:30:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|339
1623890100000|2021-06-17 00:35:00|||||||||3
1623890400000|2021-06-17 00:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|248
1623890700000|2021-06-17 00:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|760
1623891000000|2021-06-17 00:50:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|292
1623891300000|2021-06-17 00:55:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|539
1623891600000|2021-06-17 01:00:00|||||||||331
1623891900000|2021-06-17 01:05:00|||||||||4
1623892200000|2021-06-17 01:10:00|||||||||18
1623892500000|2021-06-17 01:15:00|||||||||20
1623892800000|2021-06-17 01:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|672
1623893100000|2021-06-17 01:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1506
1623893400000|2021-06-17 01:30:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|884
1623893700000|2021-06-17 01:35:00|||||||||171
1623894000000|2021-06-17 01:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|566
1623894300000|2021-06-17 01:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|334
1623894600000|2021-06-17 01:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|266
1623894900000|2021-06-17 01:55:00|||||||||46
1623895200000|2021-06-17 02:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|307
1623895500000|2021-06-17 02:05:00|||||||||35
1623895800000|2021-06-17 02:10:00|||||||||98
1623896100000|2021-06-17 02:15:00|||||||||5
1623896400000|2021-06-17 02:20:00|||||||||283
1623896700000|2021-06-17 02:25:00|||||||||353
1623897000000|2021-06-17 02:30:00|||||||||4
1623897300000|2021-06-17 02:35:00|||||||||17
1623897600000|2021-06-17 02:40:00|||||||||35
1623897900000|2021-06-17 02:45:00|||||||||3
1623898200000|2021-06-17 02:50:00|||||||||557
1623898500000|2021-06-17 02:55:00|||||||||750
1623898800000|2021-06-17 03:00:00|||||||||572
1623899100000|2021-06-17 03:05:00|||||||||1
1623899400000|2021-06-17 03:10:00|||||||||3
1623900000000|2021-06-17 03:20:00|||||||||36
1623900300000|2021-06-17 03:25:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1130
1623900900000|2021-06-17 03:35:00|||||||||1
1623901200000|2021-06-17 03:40:00|||||||||6
1623901500000|2021-06-17 03:45:00|||||||||185
1623901800000|2021-06-17 03:50:00|||||||||14
1623902100000|2021-06-17 03:55:00|||||||||9
1623903000000|2021-06-17 04:10:00|||||||||66
1623903300000|2021-06-17 04:15:00|||||||||51
1623903600000|2021-06-17 04:20:00|||||||||1
1623903900000|2021-06-17 04:25:00|||||||||2
1623904500000|2021-06-17 04:35:00|||||||||1
1623904800000|2021-06-17 04:40:00|||||||||2
1623905400000|2021-06-17 04:50:00|||||||||1603
1623905700000|2021-06-17 04:55:00|||||||||71
1623906000000|2021-06-17 05:00:00|||||||||1
1623906300000|2021-06-17 05:05:00|||||||||2
1623906600000|2021-06-17 05:10:00|||||||||34
1623906900000|2021-06-17 05:15:00|||||||||203
1623907200000|2021-06-17 05:20:00|||||||||313
1623907500000|2021-06-17 05:25:00|||||||||4
1623907800000|2021-06-17 05:30:00|||||||||200
1623908100000|2021-06-17 05:35:00|||||||||204
1623908400000|2021-06-17 05:40:00|||||||||4
1623908700000|2021-06-17 05:45:00|||||||||130
1623909000000|2021-06-17 05:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|402
1623909600000|2021-06-17 06:00:00|||||||||310
1623909900000|2021-06-17 06:05:00|11023.1|11021.1|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|937
1623910200000|2021-06-17 06:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|638
1623910500000|2021-06-17 06:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|984
1623910800000|2021-06-17 06:20:00|||||||||16
1623911100000|2021-06-17 06:25:00|||||||||41
1623911400000|2021-06-17 06:30:00|||||||||14
1623911700000|2021-06-17 06:35:00|||||||||54
1623912000000|2021-06-17 06:40:00|||||||||351
1623912300000|2021-06-17 06:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|40
1623912600000|2021-06-17 06:50:00|||||||||180
1623912900000|2021-06-17 06:55:00|||||||||334
1623913200000|2021-06-17 07:00:00|||||||||2000
1623913500000|2021-06-17 07:05:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1382
1623913800000|2021-06-17 07:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|294
1623914100000|2021-06-17 07:15:00|||||||||279
1623914400000|2021-06-17 07:20:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|384
1623914700000|2021-06-17 07:25:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|684
1623915000000|2021-06-17 07:30:00|||||||||146
1623915300000|2021-06-17 07:35:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1742
1623915600000|2021-06-17 07:40:00|||||||||228
1623915900000|2021-06-17 07:45:00|||||||||288
1623916200000|2021-06-17 07:50:00|||||||||1192
1623916500000|2021-06-17 07:55:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|857
1623916800000|2021-06-17 08:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|279
1623917100000|2021-06-17 08:05:00|11023.9|11021.9|11023.9|11021.9|11024|11022|11023.9|11021.9|342
1623917400000|2021-06-17 08:10:00|||||||||129
1623917700000|2021-06-17 08:15:00|||||||||246
1623918000000|2021-06-17 08:20:00|||||||||28
1623918300000|2021-06-17 08:25:00|||||||||119
1623918600000|2021-06-17 08:30:00|||||||||32
1623918900000|2021-06-17 08:35:00|||||||||41
1623919200000|2021-06-17 08:40:00|||||||||22
1623919500000|2021-06-17 08:45:00|||||||||17
1623919800000|2021-06-17 08:50:00|||||||||454
1623920100000|2021-06-17 08:55:00|||||||||1818
1623920400000|2021-06-17 09:00:00|||||||||41
1623920700000|2021-06-17 09:05:00|||||||||91
1623921000000|2021-06-17 09:10:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|541
1623921300000|2021-06-17 09:15:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|352
1623921600000|2021-06-17 09:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|152
1623921900000|2021-06-17 09:25:00|||||||||62
1623922200000|2021-06-17 09:30:00|||||||||31
1623922500000|2021-06-17 09:35:00|11024|11022|11023.9|11021.9|11024|11022|11023.9|11021.9|520
1623922800000|2021-06-17 09:40:00|||||||||137
1623923100000|2021-06-17 09:45:00|||||||||288
1623923400000|2021-06-17 09:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|207
1623923700000|2021-06-17 09:55:00|11024|11022|11024|11022|11024.2|11022.2|11023.9|11021.9|83
1623924000000|2021-06-17 10:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|219
1623924300000|2021-06-17 10:05:00|11024|11022|11024|11022|11024.2|11022.2|11024|11022|584
1623924600000|2021-06-17 10:10:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|438
1623924900000|2021-06-17 10:15:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|712
1623925200000|2021-06-17 10:20:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|853
1623925500000|2021-06-17 10:25:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|5028
1623925800000|2021-06-17 10:30:00|||||||||146
1623926100000|2021-06-17 10:35:00|||||||||551
1623926400000|2021-06-17 10:40:00|||||||||158
1623926700000|2021-06-17 10:45:00|||||||||250
1623927000000|2021-06-17 10:50:00|||||||||153
1623927300000|2021-06-17 10:55:00|||||||||240
1623927600000|2021-06-17 11:00:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1691
1623927900000|2021-06-17 11:05:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1689
1623928200000|2021-06-17 11:10:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|366
1623928500000|2021-06-17 11:15:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1228
1623928800000|2021-06-17 11:20:00|||||||||523
1623929100000|2021-06-17 11:25:00|||||||||290
1623929400000|2021-06-17 11:30:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|436
1623929700000|2021-06-17 11:35:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|936
1623930000000|2021-06-17 11:40:00|||||||||321
1623930300000|2021-06-17 11:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|244
1623930600000|2021-06-17 11:50:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1936
1623930900000|2021-06-17 11:55:00|||||||||367
1623931200000|2021-06-17 12:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1756
1623931500000|2021-06-17 12:05:00|||||||||198
1623931800000|2021-06-17 12:10:00|||||||||3621
1623932100000|2021-06-17 12:15:00|||||||||177
1623932400000|2021-06-17 12:20:00|||||||||1903
1623932700000|2021-06-17 12:25:00|||||||||2548
1623933000000|2021-06-17 12:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1281
1623933300000|2021-06-17 12:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1536
1623933600000|2021-06-17 12:40:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2023
1623933900000|2021-06-17 12:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1081
1623934200000|2021-06-17 12:50:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|664
1623934500000|2021-06-17 12:55:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1395
1623934800000|2021-06-17 13:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|2953
1623935100000|2021-06-17 13:05:00|||||||||193
1623935400000|2021-06-17 13:10:00|||||||||479
1623935700000|2021-06-17 13:15:00|||||||||245
1623936000000|2021-06-17 13:20:00|||||||||3598
1623936300000|2021-06-17 13:25:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|9563
1623936600000|2021-06-17 13:30:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1284
1623936900000|2021-06-17 13:35:00|||||||||1001
1623937200000|2021-06-17 13:40:00|||||||||716
1623937500000|2021-06-17 13:45:00|||||||||157
1623937800000|2021-06-17 13:50:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|4380
1623938100000|2021-06-17 13:55:00|||||||||1820
1623938400000|2021-06-17 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1735
1623938700000|2021-06-17 14:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2605
1623939000000|2021-06-17 14:10:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2869
1623939300000|2021-06-17 14:15:00|||||||||981
1623939600000|2021-06-17 14:20:00|||||||||4581
1623939900000|2021-06-17 14:25:00|||||||||351
1623940200000|2021-06-17 14:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1485
1623940500000|2021-06-17 14:35:00|||||||||291
1623940800000|2021-06-17 14:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|3642
1623941100000|2021-06-17 14:45:00|11023.7|11021.7|11023.5|11021.5|11023.7|11021.7|11023.5|11021.5|2651
1623941400000|2021-06-17 14:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|960
1623941700000|2021-06-17 14:55:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1023
1623942000000|2021-06-17 15:00:00|||||||||1595
1623942300000|2021-06-17 15:05:00|||||||||400
1623942600000|2021-06-17 15:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|2047
1623942900000|2021-06-17 15:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2886
1623943200000|2021-06-17 15:20:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|3198
1623943500000|2021-06-17 15:25:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2553
1623943800000|2021-06-17 15:30:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|9863
1623944100000|2021-06-17 15:35:00|||||||||928
1623944400000|2021-06-17 15:40:00|||||||||7112
1623944700000|2021-06-17 15:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3926
1623945000000|2021-06-17 15:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|5544
1623945300000|2021-06-17 15:55:00|||||||||630
1623945600000|2021-06-17 16:00:00|||||||||179
1623945900000|2021-06-17 16:05:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1195
1623946200000|2021-06-17 16:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|351
1623946500000|2021-06-17 16:15:00|||||||||598
1623946800000|2021-06-17 16:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1743
1623947100000|2021-06-17 16:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|5252
1623947400000|2021-06-17 16:30:00|||||||||2253
1623947700000|2021-06-17 16:35:00|||||||||144
1623948000000|2021-06-17 16:40:00|||||||||1198
1623948300000|2021-06-17 16:45:00|||||||||1349
1623948600000|2021-06-17 16:50:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|2310
1623948900000|2021-06-17 16:55:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1711
1623949200000|2021-06-17 17:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|2309
1623949500000|2021-06-17 17:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|4245
1623949800000|2021-06-17 17:10:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|3376
1623950100000|2021-06-17 17:15:00|||||||||1970
1623950400000|2021-06-17 17:20:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1679
1623950700000|2021-06-17 17:25:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2795
1623951000000|2021-06-17 17:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1093
1623951300000|2021-06-17 17:35:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1751
1623951600000|2021-06-17 17:40:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|707
1623951900000|2021-06-17 17:45:00|||||||||1003
1623952200000|2021-06-17 17:50:00|||||||||3069
1623952500000|2021-06-17 17:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1222
1623952800000|2021-06-17 18:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|2343
1623953100000|2021-06-17 18:05:00|||||||||127
1623953400000|2021-06-17 18:10:00|||||||||105
1623953700000|2021-06-17 18:15:00|||||||||1764
1623954000000|2021-06-17 18:20:00|||||||||465
1623954300000|2021-06-17 18:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|293
1623954600000|2021-06-17 18:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|865
1623954900000|2021-06-17 18:35:00|||||||||194
1623955200000|2021-06-17 18:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|951
1623955500000|2021-06-17 18:45:00|||||||||412
1623955800000|2021-06-17 18:50:00|||||||||335
1623956100000|2021-06-17 18:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|2278
1623956400000|2021-06-17 19:00:00|||||||||639
1623956700000|2021-06-17 19:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|2284
1623957000000|2021-06-17 19:10:00|||||||||2818
1623957300000|2021-06-17 19:15:00|||||||||256
1623957600000|2021-06-17 19:20:00|||||||||242
1623957900000|2021-06-17 19:25:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1834
1623958200000|2021-06-17 19:30:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|513
1623958500000|2021-06-17 19:35:00|||||||||166
1623958800000|2021-06-17 19:40:00|||||||||758
1623959100000|2021-06-17 19:45:00|||||||||369
1623959400000|2021-06-17 19:50:00|||||||||361
1623959700000|2021-06-17 19:55:00|||||||||1274
1623960000000|2021-06-17 20:00:00|||||||||399
1623960300000|2021-06-17 20:05:00|||||||||287
1623960600000|2021-06-17 20:10:00|||||||||287
1623960900000|2021-06-17 20:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|2491
1623961200000|2021-06-17 20:20:00|||||||||21
1623961500000|2021-06-17 20:25:00|||||||||283
1623961800000|2021-06-17 20:30:00|||||||||327
1623962100000|2021-06-17 20:35:00|||||||||304
1623962400000|2021-06-17 20:40:00|||||||||504
1623962700000|2021-06-17 20:45:00|||||||||1012
1623963000000|2021-06-17 20:50:00|||||||||190
1623963300000|2021-06-17 20:55:00|11021.9|11019.9|11021.7|11019.7|11021.9|11019.9|11021.5|11019.5|1518
1623967200000|2021-06-17 22:00:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|80
1623967500000|2021-06-17 22:05:00|||||||||23
1623967800000|2021-06-17 22:10:00|||||||||76
1623968100000|2021-06-17 22:15:00|||||||||8
1623968400000|2021-06-17 22:20:00|||||||||26
1623969600000|2021-06-17 22:40:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|219
1623970500000|2021-06-17 22:55:00|||||||||23
1623971100000|2021-06-17 23:05:00|||||||||50
1623971400000|2021-06-17 23:10:00|||||||||334
1623972300000|2021-06-17 23:25:00|11020.7|11018.7|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|296
1623972600000|2021-06-17 23:30:00|11020.9|11018.9|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|124
1623972900000|2021-06-17 23:35:00|||||||||50
1623973500000|2021-06-17 23:45:00|||||||||28
1623973800000|2021-06-17 23:50:00|||||||||2
1623974100000|2021-06-17 23:55:00|||||||||2
1623974400000|2021-06-18 00:00:00|||||||||4
1623974700000|2021-06-18 00:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|257
1623975000000|2021-06-18 00:10:00|11020.9|11018.9|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|131
1623975300000|2021-06-18 00:15:00|11020.9|11018.9|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|91
1623975900000|2021-06-18 00:25:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|163
1623976200000|2021-06-18 00:30:00|||||||||66
1623976500000|2021-06-18 00:35:00|||||||||250
1623976800000|2021-06-18 00:40:00|||||||||18
1623977100000|2021-06-18 00:45:00|||||||||9
1623977400000|2021-06-18 00:50:00|||||||||1
1623977700000|2021-06-18 00:55:00|||||||||46
1623978000000|2021-06-18 01:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|236
1623978300000|2021-06-18 01:05:00|||||||||916
1623978600000|2021-06-18 01:10:00|||||||||2
1623978900000|2021-06-18 01:15:00|||||||||191
1623979200000|2021-06-18 01:20:00|||||||||2
1623979500000|2021-06-18 01:25:00|||||||||7
1623979800000|2021-06-18 01:30:00|||||||||1
1623980100000|2021-06-18 01:35:00|||||||||89
1623980400000|2021-06-18 01:40:00|||||||||26
1623981000000|2021-06-18 01:50:00|||||||||16
1623981300000|2021-06-18 01:55:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|50
1623981600000|2021-06-18 02:00:00|||||||||4
1623981900000|2021-06-18 02:05:00|||||||||43
1623982200000|2021-06-18 02:10:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|240
1623982500000|2021-06-18 02:15:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|325
1623982800000|2021-06-18 02:20:00|||||||||28
1623983400000|2021-06-18 02:30:00|||||||||17
1623983700000|2021-06-18 02:35:00|||||||||132
1623984000000|2021-06-18 02:40:00|||||||||2
1623984900000|2021-06-18 02:55:00|||||||||2
1623985800000|2021-06-18 03:10:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.3|11019.3|50
1623986400000|2021-06-18 03:20:00|||||||||6
1623986700000|2021-06-18 03:25:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|490
1623987000000|2021-06-18 03:30:00|||||||||156
1623987300000|2021-06-18 03:35:00|||||||||54
1623987600000|2021-06-18 03:40:00|||||||||1
1623988500000|2021-06-18 03:55:00|||||||||7
1623988800000|2021-06-18 04:00:00|||||||||329
1623989100000|2021-06-18 04:05:00|||||||||5
1623989400000|2021-06-18 04:10:00|||||||||4
1623989700000|2021-06-18 04:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|20
1623990000000|2021-06-18 04:20:00|||||||||21
1623990300000|2021-06-18 04:25:00|||||||||15
1623990600000|2021-06-18 04:30:00|||||||||36
1623990900000|2021-06-18 04:35:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|244
1623991200000|2021-06-18 04:40:00|||||||||121
1623992400000|2021-06-18 05:00:00|||||||||1
1623993000000|2021-06-18 05:10:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|547
1623993300000|2021-06-18 05:15:00|||||||||15
1623993600000|2021-06-18 05:20:00|||||||||25
1623993900000|2021-06-18 05:25:00|||||||||23
1623994200000|2021-06-18 05:30:00|||||||||313
1623994500000|2021-06-18 05:35:00|||||||||1
1623994800000|2021-06-18 05:40:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|24
1623995100000|2021-06-18 05:45:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|17
1623995400000|2021-06-18 05:50:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1096
1623995700000|2021-06-18 05:55:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|810
1623996000000|2021-06-18 06:00:00|||||||||105
1623996300000|2021-06-18 06:05:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1291
1623996600000|2021-06-18 06:10:00|11021.1|11019.1|11021.3|11019.3|11021.5|11019.5|11021.1|11019.1|1613
1623996900000|2021-06-18 06:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|360
1623997800000|2021-06-18 06:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|532
1623998100000|2021-06-18 06:35:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|153
1623998400000|2021-06-18 06:40:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|125
1623999000000|2021-06-18 06:50:00|||||||||5
1623999300000|2021-06-18 06:55:00|||||||||4
1623999600000|2021-06-18 07:00:00|||||||||1338
1623999900000|2021-06-18 07:05:00|||||||||104
1624000200000|2021-06-18 07:10:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|569
1624000500000|2021-06-18 07:15:00|||||||||134
1624000800000|2021-06-18 07:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1263
1624001100000|2021-06-18 07:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|259
1624001400000|2021-06-18 07:30:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|762
1624001700000|2021-06-18 07:35:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|550
1624002000000|2021-06-18 07:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|304
1624002300000|2021-06-18 07:45:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|284
1624002600000|2021-06-18 07:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|1867
1624002900000|2021-06-18 07:55:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|694
1624003200000|2021-06-18 08:00:00|11022.7|11020.7|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|1939
1624003500000|2021-06-18 08:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|418
1624003800000|2021-06-18 08:10:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|575
1624004100000|2021-06-18 08:15:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|273
1624004400000|2021-06-18 08:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|574
1624004700000|2021-06-18 08:25:00|||||||||390
1624005000000|2021-06-18 08:30:00|||||||||29
1624005300000|2021-06-18 08:35:00|||||||||93
1624005600000|2021-06-18 08:40:00|||||||||316
1624005900000|2021-06-18 08:45:00|||||||||33
1624006200000|2021-06-18 08:50:00|||||||||218
1624006500000|2021-06-18 08:55:00|||||||||57
1624006800000|2021-06-18 09:00:00|||||||||44
1624007100000|2021-06-18 09:05:00|||||||||31
1624007400000|2021-06-18 09:10:00|||||||||26
1624007700000|2021-06-18 09:15:00|||||||||30
1624008000000|2021-06-18 09:20:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|395
1624008300000|2021-06-18 09:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|219
1624008600000|2021-06-18 09:30:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|132
1624008900000|2021-06-18 09:35:00|||||||||245
1624009200000|2021-06-18 09:40:00|||||||||52
1624009500000|2021-06-18 09:45:00|||||||||39
1624009800000|2021-06-18 09:50:00|||||||||59
1624010100000|2021-06-18 09:55:00|||||||||91
1624010400000|2021-06-18 10:00:00|||||||||79
1624010700000|2021-06-18 10:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1777
1624011000000|2021-06-18 10:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|702
1624011300000|2021-06-18 10:15:00|||||||||327
1624011600000|2021-06-18 10:20:00|||||||||34
1624011900000|2021-06-18 10:25:00|||||||||30
1624012200000|2021-06-18 10:30:00|||||||||608
1624012500000|2021-06-18 10:35:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|953
1624012800000|2021-06-18 10:40:00|||||||||715
1624013100000|2021-06-18 10:45:00|||||||||116
1624013400000|2021-06-18 10:50:00|||||||||869
1624013700000|2021-06-18 10:55:00|||||||||66
1624014000000|2021-06-18 11:00:00|||||||||116
1624014300000|2021-06-18 11:05:00|||||||||43
1624014600000|2021-06-18 11:10:00|||||||||154
1624014900000|2021-06-18 11:15:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.3|11019.3|1164
1624015200000|2021-06-18 11:20:00|||||||||94
1624015500000|2021-06-18 11:25:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1918
1624015800000|2021-06-18 11:30:00|||||||||45
1624016100000|2021-06-18 11:35:00|||||||||596
1624016400000|2021-06-18 11:40:00|||||||||245
1624016700000|2021-06-18 11:45:00|||||||||118
1624017000000|2021-06-18 11:50:00|||||||||288
1624017300000|2021-06-18 11:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|256
1624017600000|2021-06-18 12:00:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1565
1624017900000|2021-06-18 12:05:00|||||||||57
1624018200000|2021-06-18 12:10:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|1180
1624018500000|2021-06-18 12:15:00|11020.5|11018.5|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|4394
1624018800000|2021-06-18 12:20:00|11019.9|11017.9|11018.4|11016.4|11019.9|11017.9|11018.4|11016.4|7289
1624019100000|2021-06-18 12:25:00|11018|11016|11016.8|11014.8|11018|11016|11016.4|11014.4|9338
1624019400000|2021-06-18 12:30:00|11016.4|11014.4|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|6751
1624019700000|2021-06-18 12:35:00|11017.6|11015.6|11018|11016|11018.4|11016.4|11017.6|11015.6|6637
1624020000000|2021-06-18 12:40:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11017.2|11015.2|4646
1624020300000|2021-06-18 12:45:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|3276
1624020600000|2021-06-18 12:50:00|11016.4|11014.4|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|4918
1624020900000|2021-06-18 12:55:00|||||||||1905
1624021200000|2021-06-18 13:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|4541
1624021500000|2021-06-18 13:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1967
1624021800000|2021-06-18 13:10:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2914
1624022100000|2021-06-18 13:15:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|5646
1624022400000|2021-06-18 13:20:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|2524
1624022700000|2021-06-18 13:25:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|4630
1624023000000|2021-06-18 13:30:00|11015.5|11013.5|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|7427
1624023300000|2021-06-18 13:35:00|11014.5|11012.5|11013.7|11011.7|11014.9|11012.9|11013.7|11011.7|4806
1624023600000|2021-06-18 13:40:00|11013.3|11011.3|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|7612
1624023900000|2021-06-18 13:45:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|4330
1624024200000|2021-06-18 13:50:00|11012.5|11010.5|11011.4|11009.4|11012.9|11010.9|11011.4|11009.4|9158
1624024500000|2021-06-18 13:55:00|11011|11009|11008.6|11006.6|11011|11009|11008.6|11006.6|10894
1624024800000|2021-06-18 14:00:00|11008.2|11006.2|11006.7|11004.7|11008.2|11006.2|11006.3|11004.3|24544
1624025100000|2021-06-18 14:05:00|11007.1|11005.1|11009.4|11007.4|11009.4|11007.4|11006.7|11004.7|17844
1624025400000|2021-06-18 14:10:00|11009|11007|11011.4|11009.4|11011.7|11009.7|11009|11007|16061
1624025700000|2021-06-18 14:15:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.4|11009.4|23815
1624026000000|2021-06-18 14:20:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.4|11009.4|3952
1624026300000|2021-06-18 14:25:00|11011.7|11009.7|11012.9|11010.9|11012.9|11010.9|11011.7|11009.7|6153
1624026600000|2021-06-18 14:30:00|11012.5|11010.5|11013.7|11011.7|11013.7|11011.7|11012.5|11010.5|14023
1624026900000|2021-06-18 14:35:00|11013.3|11011.3|11013.3|11011.3|11014.5|11012.5|11012.9|11010.9|11743
1624027200000|2021-06-18 14:40:00|11013.7|11011.7|11012.5|11010.5|11014.1|11012.1|11012.1|11010.1|5382
1624027500000|2021-06-18 14:45:00|11012.1|11010.1|11011|11009|11012.5|11010.5|11010.6|11008.6|5782
1624027800000|2021-06-18 14:50:00|11010.6|11008.6|11010.6|11008.6|11011.4|11009.4|11010.6|11008.6|3224
1624028100000|2021-06-18 14:55:00|11010.8|11008.8|11012.1|11010.1|11012.1|11010.1|11010.6|11008.6|4285
1624028400000|2021-06-18 15:00:00|11011.9|11009.9|11010.6|11008.6|11012.5|11010.5|11010.6|11008.6|1986
1624028700000|2021-06-18 15:05:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|6001
1624029000000|2021-06-18 15:10:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|5433
1624029300000|2021-06-18 15:15:00|11010.6|11008.6|11011|11009|11011|11009|11010.2|11008.2|2329
1624029600000|2021-06-18 15:20:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|2120
1624029900000|2021-06-18 15:25:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|1815
1624030200000|2021-06-18 15:30:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1662
1624030500000|2021-06-18 15:35:00|11010.6|11008.6|11010.2|11008.2|11011|11009|11010.2|11008.2|4463
1624030800000|2021-06-18 15:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2947
1624031100000|2021-06-18 15:45:00|11010.2|11008.2|11011|11009|11011|11009|11010.2|11008.2|3941
1624031400000|2021-06-18 15:50:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.2|11008.2|4040
1624031700000|2021-06-18 15:55:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|545
1624032000000|2021-06-18 16:00:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|855
1624032300000|2021-06-18 16:05:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|392
1624032600000|2021-06-18 16:10:00|11011|11009|11011|11009|11011|11009|11011|11009|274
1624032900000|2021-06-18 16:15:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1305
1624033200000|2021-06-18 16:20:00|||||||||633
1624033500000|2021-06-18 16:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|599
1624033800000|2021-06-18 16:30:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|4102
1624034100000|2021-06-18 16:35:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1409
1624034400000|2021-06-18 16:40:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1183
1624034700000|2021-06-18 16:45:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|214
1624035000000|2021-06-18 16:50:00|||||||||676
1624035300000|2021-06-18 16:55:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1486
1624035600000|2021-06-18 17:00:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1387
1624035900000|2021-06-18 17:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1085
1624036200000|2021-06-18 17:10:00|||||||||308
1624036500000|2021-06-18 17:15:00|||||||||213
1624036800000|2021-06-18 17:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1496
1624037100000|2021-06-18 17:25:00|||||||||646
1624037400000|2021-06-18 17:30:00|||||||||333
1624037700000|2021-06-18 17:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|4700
1624038000000|2021-06-18 17:40:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|3407
1624038300000|2021-06-18 17:45:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|355
1624038600000|2021-06-18 17:50:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|3665
1624038900000|2021-06-18 17:55:00|11010.2|11008.2|11010.6|11008.6|11011|11009|11010.2|11008.2|3035
1624039200000|2021-06-18 18:00:00|11011|11009|11011|11009|11011.4|11009.4|11011|11009|3833
1624039500000|2021-06-18 18:05:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|2559
1624039800000|2021-06-18 18:10:00|11011.9|11009.9|11011.7|11009.7|11012.1|11010.1|11011.4|11009.4|2204
1624040100000|2021-06-18 18:15:00|11011.5|11009.5|11011|11009|11011.7|11009.7|11011|11009|2909
1624040400000|2021-06-18 18:20:00|11011.4|11009.4|11012.9|11010.9|11013.3|11011.3|11011.4|11009.4|3256
1624040700000|2021-06-18 18:25:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|482
1624041000000|2021-06-18 18:30:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|674
1624041300000|2021-06-18 18:35:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|834
1624041600000|2021-06-18 18:40:00|11012.5|11010.5|11011.7|11009.7|11012.5|11010.5|11011.7|11009.7|2367
1624041900000|2021-06-18 18:45:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|1226
1624042200000|2021-06-18 18:50:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|941
1624042500000|2021-06-18 18:55:00|11012.1|11010.1|11011.7|11009.7|11012.9|11010.9|11011.7|11009.7|7249
1624042800000|2021-06-18 19:00:00|||||||||1113
1624043100000|2021-06-18 19:05:00|||||||||538
1624043400000|2021-06-18 19:10:00|||||||||398
1624043700000|2021-06-18 19:15:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1806
1624044000000|2021-06-18 19:20:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|446
1624044300000|2021-06-18 19:25:00|||||||||117
1624044600000|2021-06-18 19:30:00|||||||||774
1624044900000|2021-06-18 19:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|250
1624045200000|2021-06-18 19:40:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.3|11010.3|331
1624045500000|2021-06-18 19:45:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|192
1624045800000|2021-06-18 19:50:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|380
1624046100000|2021-06-18 19:55:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1110
1624046400000|2021-06-18 20:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1012
1624046700000|2021-06-18 20:05:00|||||||||102
1624047000000|2021-06-18 20:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|338
1624047300000|2021-06-18 20:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|568
1624047600000|2021-06-18 20:20:00|||||||||117
1624047900000|2021-06-18 20:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|703
1624048200000|2021-06-18 20:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|100
1624048800000|2021-06-18 20:40:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1229
1624049100000|2021-06-18 20:45:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11013.1|11011.1|167
1624049400000|2021-06-18 20:50:00|11013.5|11011.5|11012.9|11010.9|11013.5|11011.5|11012.9|11010.9|2675
1624049700000|2021-06-18 20:55:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|112
1624226400000|2021-06-20 22:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|654
1624226700000|2021-06-20 22:05:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|181
1624227000000|2021-06-20 22:10:00|||||||||12
1624227300000|2021-06-20 22:15:00|||||||||29
1624227600000|2021-06-20 22:20:00|||||||||2
1624227900000|2021-06-20 22:25:00|||||||||8
1624228200000|2021-06-20 22:30:00|||||||||53
1624228500000|2021-06-20 22:35:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|409
1624228800000|2021-06-20 22:40:00|11012.5|11010.5|11011.4|11009.4|11012.5|11010.5|11011.4|11009.4|961
1624229100000|2021-06-20 22:45:00|11011|11009|11011|11009|11011|11009|11011|11009|465
1624229400000|2021-06-20 22:50:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|458
1624229700000|2021-06-20 22:55:00|||||||||29
1624230000000|2021-06-20 23:00:00|||||||||29
1624230300000|2021-06-20 23:05:00|||||||||110
1624230600000|2021-06-20 23:10:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|317
1624230900000|2021-06-20 23:15:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|421
1624231200000|2021-06-20 23:20:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|296
1624231800000|2021-06-20 23:30:00|11011.4|11009.4|11011|11009|11011.4|11009.4|11011|11009|198
1624232100000|2021-06-20 23:35:00|||||||||258
1624232400000|2021-06-20 23:40:00|||||||||379
1624232700000|2021-06-20 23:45:00|||||||||31
1624233000000|2021-06-20 23:50:00|||||||||150
1624233300000|2021-06-20 23:55:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|82
1624233600000|2021-06-21 00:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|269
1624233900000|2021-06-21 00:05:00|||||||||101
1624234200000|2021-06-21 00:10:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|262
1624234500000|2021-06-21 00:15:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|213
1624234800000|2021-06-21 00:20:00|11010.8|11008.8|11010.6|11008.6|11011|11009|11010.6|11008.6|68
1624235100000|2021-06-21 00:25:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|203
1624235400000|2021-06-21 00:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|248
1624235700000|2021-06-21 00:35:00|11011|11009|11011|11009|11011.4|11009.4|11011|11009|154
1624236000000|2021-06-21 00:40:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|1108
1624236300000|2021-06-21 00:45:00|||||||||4
1624236600000|2021-06-21 00:50:00|11011.2|11009.2|11011|11009|11011.4|11009.4|11011|11009|270
1624237200000|2021-06-21 01:00:00|||||||||63
1624237500000|2021-06-21 01:05:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|37
1624237800000|2021-06-21 01:10:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|422
1624238100000|2021-06-21 01:15:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|149
1624238400000|2021-06-21 01:20:00|||||||||24
1624238700000|2021-06-21 01:25:00|11011.4|11009.4|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|548
1624239000000|2021-06-21 01:30:00|11011|11009|11011|11009|11011|11009|11011|11009|433
1624239300000|2021-06-21 01:35:00|||||||||7
1624239600000|2021-06-21 01:40:00|||||||||57
1624239900000|2021-06-21 01:45:00|||||||||374
1624240200000|2021-06-21 01:50:00|||||||||1
1624240500000|2021-06-21 01:55:00|||||||||33
1624240800000|2021-06-21 02:00:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|599
1624241100000|2021-06-21 02:05:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|559
1624241400000|2021-06-21 02:10:00|||||||||115
1624241700000|2021-06-21 02:15:00|||||||||132
1624242000000|2021-06-21 02:20:00|||||||||6
1624242300000|2021-06-21 02:25:00|||||||||9
1624242600000|2021-06-21 02:30:00|||||||||4
1624242900000|2021-06-21 02:35:00|||||||||63
1624243200000|2021-06-21 02:40:00|||||||||4
1624243500000|2021-06-21 02:45:00|||||||||12
1624243800000|2021-06-21 02:50:00|||||||||2
1624244100000|2021-06-21 02:55:00|||||||||13
1624244400000|2021-06-21 03:00:00|||||||||733
1624244700000|2021-06-21 03:05:00|||||||||45
1624245000000|2021-06-21 03:10:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|703
1624245300000|2021-06-21 03:15:00|||||||||209
1624245600000|2021-06-21 03:20:00|||||||||14
1624245900000|2021-06-21 03:25:00|||||||||382
1624246200000|2021-06-21 03:30:00|11011.4|11009.4|11011|11009|11011.4|11009.4|11011|11009|357
1624246500000|2021-06-21 03:35:00|||||||||94
1624246800000|2021-06-21 03:40:00|||||||||157
1624247100000|2021-06-21 03:45:00|||||||||152
1624247400000|2021-06-21 03:50:00|||||||||49
1624247700000|2021-06-21 03:55:00|||||||||136
1624248000000|2021-06-21 04:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|68
1624248300000|2021-06-21 04:05:00|||||||||32
1624248600000|2021-06-21 04:10:00|||||||||392
1624248900000|2021-06-21 04:15:00|||||||||170
1624249200000|2021-06-21 04:20:00|||||||||4
1624249500000|2021-06-21 04:25:00|||||||||5
1624249800000|2021-06-21 04:30:00|||||||||93
1624250100000|2021-06-21 04:35:00|||||||||252
1624250400000|2021-06-21 04:40:00|||||||||262
1624250700000|2021-06-21 04:45:00|||||||||521
1624251000000|2021-06-21 04:50:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|3426
1624251300000|2021-06-21 04:55:00|||||||||390
1624251600000|2021-06-21 05:00:00|||||||||88
1624251900000|2021-06-21 05:05:00|||||||||790
1624252200000|2021-06-21 05:10:00|||||||||94
1624252500000|2021-06-21 05:15:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|246
1624252800000|2021-06-21 05:20:00|||||||||181
1624253100000|2021-06-21 05:25:00|||||||||3
1624253400000|2021-06-21 05:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|395
1624253700000|2021-06-21 05:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2080
1624254000000|2021-06-21 05:40:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|486
1624254300000|2021-06-21 05:45:00|||||||||4
1624254600000|2021-06-21 05:50:00|||||||||27
1624254900000|2021-06-21 05:55:00|||||||||20
1624255200000|2021-06-21 06:00:00|||||||||371
1624255500000|2021-06-21 06:05:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1548
1624255800000|2021-06-21 06:10:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|197
1624256100000|2021-06-21 06:15:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|471
1624256400000|2021-06-21 06:20:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1135
1624256700000|2021-06-21 06:25:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|435
1624257000000|2021-06-21 06:30:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|776
1624257300000|2021-06-21 06:35:00|11010.8|11008.8|11010.6|11008.6|11011|11009|11010.2|11008.2|1375
1624257600000|2021-06-21 06:40:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1166
1624257900000|2021-06-21 06:45:00|11011|11009|11011|11009|11011.4|11009.4|11010.6|11008.6|2152
1624258200000|2021-06-21 06:50:00|||||||||1
1624258500000|2021-06-21 06:55:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|1643
1624258800000|2021-06-21 07:00:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1077
1624259100000|2021-06-21 07:05:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1066
1624259400000|2021-06-21 07:10:00|||||||||108
1624259700000|2021-06-21 07:15:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|1811
1624260000000|2021-06-21 07:20:00|||||||||463
1624260300000|2021-06-21 07:25:00|||||||||2043
1624260600000|2021-06-21 07:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|984
1624260900000|2021-06-21 07:35:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1983
1624261200000|2021-06-21 07:40:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|4203
1624261500000|2021-06-21 07:45:00|11011.9|11009.9|11012.1|11010.1|11012.5|11010.5|11011.7|11009.7|3121
1624261800000|2021-06-21 07:50:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|755
1624262100000|2021-06-21 07:55:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1798
1624262400000|2021-06-21 08:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1893
1624262700000|2021-06-21 08:05:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|2468
1624263000000|2021-06-21 08:10:00|||||||||450
1624263300000|2021-06-21 08:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1083
1624263600000|2021-06-21 08:20:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1160
1624263900000|2021-06-21 08:25:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|92
1624264200000|2021-06-21 08:30:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11012.9|11010.9|2066
1624264500000|2021-06-21 08:35:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2512
1624264800000|2021-06-21 08:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|881
1624265100000|2021-06-21 08:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|184
1624265400000|2021-06-21 08:50:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|822
1624265700000|2021-06-21 08:55:00|||||||||58
1624266000000|2021-06-21 09:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|340
1624266300000|2021-06-21 09:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|949
1624266600000|2021-06-21 09:10:00|||||||||45
1624266900000|2021-06-21 09:15:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|104
1624267200000|2021-06-21 09:20:00|||||||||308
1624267500000|2021-06-21 09:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1619
1624267800000|2021-06-21 09:30:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|570
1624268100000|2021-06-21 09:35:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|61
1624268400000|2021-06-21 09:40:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|283
1624268700000|2021-06-21 09:45:00|||||||||19
1624269000000|2021-06-21 09:50:00|||||||||140
1624269300000|2021-06-21 09:55:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|537
1624269600000|2021-06-21 10:00:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.4|11009.4|1469
1624269900000|2021-06-21 10:05:00|11011.5|11009.5|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|762
1624270200000|2021-06-21 10:10:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|469
1624270500000|2021-06-21 10:15:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1817
1624270800000|2021-06-21 10:20:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|88
1624271100000|2021-06-21 10:25:00|11011.5|11009.5|11011.4|11009.4|11011.5|11009.5|11011.4|11009.4|137
1624271400000|2021-06-21 10:30:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|114
1624271700000|2021-06-21 10:35:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|229
1624272000000|2021-06-21 10:40:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|105
1624272300000|2021-06-21 10:45:00|||||||||3
1624272600000|2021-06-21 10:50:00|||||||||121
1624272900000|2021-06-21 10:55:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|660
1624273200000|2021-06-21 11:00:00|11011|11009|11011|11009|11011|11009|11011|11009|436
1624273500000|2021-06-21 11:05:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|680
1624273800000|2021-06-21 11:10:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|658
1624274100000|2021-06-21 11:15:00|||||||||68
1624274400000|2021-06-21 11:20:00|11011|11009|11011|11009|11011|11009|11011|11009|2141
1624274700000|2021-06-21 11:25:00|||||||||373
1624275000000|2021-06-21 11:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|1295
1624275300000|2021-06-21 11:35:00|11011|11009|11011|11009|11011|11009|11011|11009|129
1624275600000|2021-06-21 11:40:00|||||||||259
1624275900000|2021-06-21 11:45:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|830
1624276200000|2021-06-21 11:50:00|||||||||1053
1624276500000|2021-06-21 11:55:00|||||||||134
1624276800000|2021-06-21 12:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|1549
1624277100000|2021-06-21 12:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1555
1624277400000|2021-06-21 12:10:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1526
1624277700000|2021-06-21 12:15:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|786
1624278000000|2021-06-21 12:20:00|||||||||3528
1624278300000|2021-06-21 12:25:00|||||||||1702
1624278600000|2021-06-21 12:30:00|11011|11009|11011|11009|11011|11009|11011|11009|2295
1624278900000|2021-06-21 12:35:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|1700
1624279200000|2021-06-21 12:40:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|572
1624279500000|2021-06-21 12:45:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|3471
1624279800000|2021-06-21 12:50:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|1629
1624280100000|2021-06-21 12:55:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|3076
1624280400000|2021-06-21 13:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1623
1624280700000|2021-06-21 13:05:00|||||||||219
1624281000000|2021-06-21 13:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1409
1624281300000|2021-06-21 13:15:00|||||||||203
1624281600000|2021-06-21 13:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|733
1624281900000|2021-06-21 13:25:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2638
1624282200000|2021-06-21 13:30:00|||||||||712
1624282500000|2021-06-21 13:35:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1675
1624282800000|2021-06-21 13:40:00|11009.8|11007.8|11009|11007|11009.8|11007.8|11009|11007|2749
1624283100000|2021-06-21 13:45:00|11008.6|11006.6|11008.2|11006.2|11009|11007|11008.2|11006.2|4527
1624283400000|2021-06-21 13:50:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|1940
1624283700000|2021-06-21 13:55:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|3521
1624284000000|2021-06-21 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1935
1624284300000|2021-06-21 14:05:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|4084
1624284600000|2021-06-21 14:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|1121
1624284900000|2021-06-21 14:15:00|||||||||631
1624285200000|2021-06-21 14:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3318
1624285500000|2021-06-21 14:25:00|11009.8|11007.8|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|4843
1624285800000|2021-06-21 14:30:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|2075
1624286100000|2021-06-21 14:35:00|11010.6|11008.6|11011.4|11009.4|11011.4|11009.4|11010.2|11008.2|3709
1624286400000|2021-06-21 14:40:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|6172
1624286700000|2021-06-21 14:45:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1083
1624287000000|2021-06-21 14:50:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|3272
1624287300000|2021-06-21 14:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|3887
1624287600000|2021-06-21 15:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2688
1624287900000|2021-06-21 15:05:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1466
1624288200000|2021-06-21 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|3297
1624288500000|2021-06-21 15:15:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|2536
1624288800000|2021-06-21 15:20:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|793
1624289100000|2021-06-21 15:25:00|11013.3|11011.3|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|1648
1624289400000|2021-06-21 15:30:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|394
1624289700000|2021-06-21 15:35:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|2528
1624290000000|2021-06-21 15:40:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.3|11010.3|324
1624290300000|2021-06-21 15:45:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1530
1624290600000|2021-06-21 15:50:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1819
1624290900000|2021-06-21 15:55:00|||||||||512
1624291200000|2021-06-21 16:00:00|||||||||535
1624291500000|2021-06-21 16:05:00|||||||||110
1624291800000|2021-06-21 16:10:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|491
1624292100000|2021-06-21 16:15:00|||||||||16
1624292400000|2021-06-21 16:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|238
1624292700000|2021-06-21 16:25:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1097
1624293000000|2021-06-21 16:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|6694
1624293300000|2021-06-21 16:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1047
1624293600000|2021-06-21 16:40:00|||||||||424
1624293900000|2021-06-21 16:45:00|||||||||499
1624294200000|2021-06-21 16:50:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1797
1624294500000|2021-06-21 16:55:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|993
1624294800000|2021-06-21 17:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|744
1624295100000|2021-06-21 17:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|329
1624295400000|2021-06-21 17:10:00|||||||||550
1624295700000|2021-06-21 17:15:00|||||||||147
1624296000000|2021-06-21 17:20:00|||||||||16
1624296300000|2021-06-21 17:25:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|674
1624296600000|2021-06-21 17:30:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|272
1624296900000|2021-06-21 17:35:00|||||||||522
1624297200000|2021-06-21 17:40:00|||||||||7
1624297500000|2021-06-21 17:45:00|||||||||158
1624297800000|2021-06-21 17:50:00|||||||||79
1624298100000|2021-06-21 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|598
1624298400000|2021-06-21 18:00:00|||||||||5822
1624298700000|2021-06-21 18:05:00|||||||||82
1624299000000|2021-06-21 18:10:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|4884
1624299300000|2021-06-21 18:15:00|||||||||1270
1624299600000|2021-06-21 18:20:00|||||||||162
1624299900000|2021-06-21 18:25:00|||||||||100
1624300200000|2021-06-21 18:30:00|||||||||12
1624300500000|2021-06-21 18:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|4558
1624300800000|2021-06-21 18:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|815
1624301100000|2021-06-21 18:45:00|||||||||569
1624301400000|2021-06-21 18:50:00|||||||||142
1624301700000|2021-06-21 18:55:00|||||||||1428
1624302000000|2021-06-21 19:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1119
1624302300000|2021-06-21 19:05:00|||||||||233
1624302600000|2021-06-21 19:10:00|||||||||46
1624302900000|2021-06-21 19:15:00|||||||||381
1624303200000|2021-06-21 19:20:00|||||||||345
1624303500000|2021-06-21 19:25:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|1261
1624303800000|2021-06-21 19:30:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|349
1624304100000|2021-06-21 19:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|187
1624304400000|2021-06-21 19:40:00|||||||||17
1624304700000|2021-06-21 19:45:00|||||||||247
1624305000000|2021-06-21 19:50:00|||||||||186
1624305300000|2021-06-21 19:55:00|||||||||400
1624305600000|2021-06-21 20:00:00|||||||||580
1624305900000|2021-06-21 20:05:00|||||||||1303
1624306200000|2021-06-21 20:10:00|||||||||446
1624306500000|2021-06-21 20:15:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|264
1624306800000|2021-06-21 20:20:00|||||||||334
1624307100000|2021-06-21 20:25:00|||||||||172
1624307400000|2021-06-21 20:30:00|||||||||166
1624307700000|2021-06-21 20:35:00|||||||||914
1624308000000|2021-06-21 20:40:00|||||||||986
1624308300000|2021-06-21 20:45:00|||||||||2039
1624308600000|2021-06-21 20:50:00|||||||||631
1624308900000|2021-06-21 20:55:00|||||||||460
1624312800000|2021-06-21 22:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|394
1624313100000|2021-06-21 22:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|15
1624313700000|2021-06-21 22:15:00|||||||||3
1624314000000|2021-06-21 22:20:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|186
1624314300000|2021-06-21 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|85
1624314600000|2021-06-21 22:30:00|||||||||1
1624314900000|2021-06-21 22:35:00|||||||||10
1624315200000|2021-06-21 22:40:00|||||||||1
1624315500000|2021-06-21 22:45:00|||||||||59
1624315800000|2021-06-21 22:50:00|||||||||1
1624316100000|2021-06-21 22:55:00|||||||||2
1624316700000|2021-06-21 23:05:00|||||||||1
1624317000000|2021-06-21 23:10:00|||||||||5
1624317300000|2021-06-21 23:15:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|794
1624317600000|2021-06-21 23:20:00|||||||||4
1624317900000|2021-06-21 23:25:00|||||||||78
1624318500000|2021-06-21 23:35:00|||||||||24
1624318800000|2021-06-21 23:40:00|||||||||140
1624319100000|2021-06-21 23:45:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|178
1624319700000|2021-06-21 23:55:00|||||||||100
1624320300000|2021-06-22 00:05:00|||||||||1313
1624320600000|2021-06-22 00:10:00|||||||||20
1624320900000|2021-06-22 00:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|205
1624321200000|2021-06-22 00:20:00|||||||||2
1624321500000|2021-06-22 00:25:00|||||||||16
1624321800000|2021-06-22 00:30:00|||||||||549
1624322100000|2021-06-22 00:35:00|||||||||1
1624322400000|2021-06-22 00:40:00|||||||||2
1624322700000|2021-06-22 00:45:00|||||||||11
1624323000000|2021-06-22 00:50:00|||||||||21
1624323300000|2021-06-22 00:55:00|||||||||3
1624323600000|2021-06-22 01:00:00|||||||||48
1624324200000|2021-06-22 01:10:00|||||||||1
1624324800000|2021-06-22 01:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|534
1624325100000|2021-06-22 01:25:00|||||||||3
1624325400000|2021-06-22 01:30:00|||||||||17
1624325700000|2021-06-22 01:35:00|||||||||19
1624326000000|2021-06-22 01:40:00|||||||||5
1624326300000|2021-06-22 01:45:00|||||||||18
1624326900000|2021-06-22 01:55:00|||||||||5
1624327200000|2021-06-22 02:00:00|||||||||42
1624327500000|2021-06-22 02:05:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|29
1624327800000|2021-06-22 02:10:00|||||||||201
1624328100000|2021-06-22 02:15:00|||||||||4
1624328400000|2021-06-22 02:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|69
1624328700000|2021-06-22 02:25:00|||||||||79
1624329000000|2021-06-22 02:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|59
1624329300000|2021-06-22 02:35:00|||||||||56
1624329600000|2021-06-22 02:40:00|||||||||3
1624329900000|2021-06-22 02:45:00|||||||||11
1624330200000|2021-06-22 02:50:00|||||||||1
1624331100000|2021-06-22 03:05:00|||||||||1
1624331400000|2021-06-22 03:10:00|||||||||10
1624331700000|2021-06-22 03:15:00|||||||||7
1624332000000|2021-06-22 03:20:00|||||||||20
1624332300000|2021-06-22 03:25:00|||||||||5
1624332600000|2021-06-22 03:30:00|||||||||22
1624332900000|2021-06-22 03:35:00|||||||||2
1624333200000|2021-06-22 03:40:00|||||||||1
1624333800000|2021-06-22 03:50:00|||||||||2
1624334100000|2021-06-22 03:55:00|||||||||3
1624334400000|2021-06-22 04:00:00|||||||||5
1624334700000|2021-06-22 04:05:00|||||||||7
1624335000000|2021-06-22 04:10:00|||||||||5
1624335300000|2021-06-22 04:15:00|||||||||12
1624335600000|2021-06-22 04:20:00|||||||||59
1624335900000|2021-06-22 04:25:00|||||||||66
1624336200000|2021-06-22 04:30:00|||||||||109
1624336500000|2021-06-22 04:35:00|||||||||43
1624336800000|2021-06-22 04:40:00|||||||||179
1624337100000|2021-06-22 04:45:00|||||||||262
1624337400000|2021-06-22 04:50:00|||||||||221
1624337700000|2021-06-22 04:55:00|||||||||215
1624338000000|2021-06-22 05:00:00|||||||||177
1624338300000|2021-06-22 05:05:00|||||||||133
1624338600000|2021-06-22 05:10:00|||||||||848
1624338900000|2021-06-22 05:15:00|||||||||86
1624339200000|2021-06-22 05:20:00|||||||||55
1624339500000|2021-06-22 05:25:00|||||||||162
1624339800000|2021-06-22 05:30:00|||||||||79
1624340100000|2021-06-22 05:35:00|||||||||46
1624340400000|2021-06-22 05:40:00|||||||||30
1624340700000|2021-06-22 05:45:00|||||||||436
1624341000000|2021-06-22 05:50:00|||||||||257
1624341300000|2021-06-22 05:55:00|||||||||14
1624341600000|2021-06-22 06:00:00|||||||||311
1624341900000|2021-06-22 06:05:00|||||||||1080
1624342200000|2021-06-22 06:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|956
1624342500000|2021-06-22 06:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|6137
1624342800000|2021-06-22 06:20:00|||||||||1446
1624343100000|2021-06-22 06:25:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|624
1624343400000|2021-06-22 06:30:00|||||||||301
1624343700000|2021-06-22 06:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|313
1624344000000|2021-06-22 06:40:00|||||||||148
1624344300000|2021-06-22 06:45:00|||||||||1822
1624344600000|2021-06-22 06:50:00|||||||||334
1624344900000|2021-06-22 06:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624345200000|2021-06-22 07:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|750
1624345500000|2021-06-22 07:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|648
1624345800000|2021-06-22 07:10:00|11014.1|11012.1|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|1839
1624346100000|2021-06-22 07:15:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|1124
1624346400000|2021-06-22 07:20:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|432
1624346700000|2021-06-22 07:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|534
1624347000000|2021-06-22 07:30:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|806
1624347300000|2021-06-22 07:35:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|533
1624347600000|2021-06-22 07:40:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1152
1624347900000|2021-06-22 07:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|173
1624348200000|2021-06-22 07:50:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1233
1624348500000|2021-06-22 07:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1237
1624348800000|2021-06-22 08:00:00|||||||||127
1624349100000|2021-06-22 08:05:00|||||||||286
1624349400000|2021-06-22 08:10:00|||||||||333
1624349700000|2021-06-22 08:15:00|||||||||991
1624350000000|2021-06-22 08:20:00|||||||||424
1624350300000|2021-06-22 08:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1079
1624350600000|2021-06-22 08:30:00|||||||||137
1624350900000|2021-06-22 08:35:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|559
1624351200000|2021-06-22 08:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|514
1624351500000|2021-06-22 08:45:00|||||||||25
1624351800000|2021-06-22 08:50:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|38
1624352100000|2021-06-22 08:55:00|||||||||4
1624352400000|2021-06-22 09:00:00|||||||||230
1624352700000|2021-06-22 09:05:00|||||||||32
1624353000000|2021-06-22 09:10:00|||||||||8
1624353300000|2021-06-22 09:15:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|3053
1624353600000|2021-06-22 09:20:00|||||||||845
1624353900000|2021-06-22 09:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|2472
1624354200000|2021-06-22 09:30:00|||||||||32
1624354500000|2021-06-22 09:35:00|||||||||11
1624354800000|2021-06-22 09:40:00|||||||||187
1624355100000|2021-06-22 09:45:00|||||||||1173
1624355400000|2021-06-22 09:50:00|||||||||236
1624355700000|2021-06-22 09:55:00|||||||||111
1624356000000|2021-06-22 10:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1435
1624356300000|2021-06-22 10:05:00|||||||||112
1624356600000|2021-06-22 10:10:00|||||||||33
1624356900000|2021-06-22 10:15:00|||||||||26
1624357200000|2021-06-22 10:20:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1423
1624357500000|2021-06-22 10:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1504
1624357800000|2021-06-22 10:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|2747
1624358100000|2021-06-22 10:35:00|||||||||96
1624358400000|2021-06-22 10:40:00|||||||||748
1624358700000|2021-06-22 10:45:00|||||||||1517
1624359000000|2021-06-22 10:50:00|||||||||59
1624359300000|2021-06-22 10:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1112
1624359600000|2021-06-22 11:00:00|||||||||256
1624359900000|2021-06-22 11:05:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|923
1624360200000|2021-06-22 11:10:00|||||||||212
1624360500000|2021-06-22 11:15:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|3938
1624360800000|2021-06-22 11:20:00|||||||||510
1624361100000|2021-06-22 11:25:00|||||||||518
1624361400000|2021-06-22 11:30:00|||||||||114
1624361700000|2021-06-22 11:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|4312
1624362000000|2021-06-22 11:40:00|||||||||530
1624362300000|2021-06-22 11:45:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|528
1624362600000|2021-06-22 11:50:00|||||||||393
1624362900000|2021-06-22 11:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|572
1624363200000|2021-06-22 12:00:00|11016|11014|11016|11014|11016|11014|11016|11014|4196
1624363500000|2021-06-22 12:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|2198
1624363800000|2021-06-22 12:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|625
1624364100000|2021-06-22 12:15:00|||||||||562
1624364400000|2021-06-22 12:20:00|||||||||1772
1624364700000|2021-06-22 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|3942
1624365000000|2021-06-22 12:30:00|11018|11016|11017.2|11015.2|11018|11016|11017.2|11015.2|5060
1624365300000|2021-06-22 12:35:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1803
1624365600000|2021-06-22 12:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|665
1624365900000|2021-06-22 12:45:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1400
1624366200000|2021-06-22 12:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1996
1624366500000|2021-06-22 12:55:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1289
1624366800000|2021-06-22 13:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|3964
1624367100000|2021-06-22 13:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3091
1624367400000|2021-06-22 13:10:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1645
1624367700000|2021-06-22 13:15:00|||||||||582
1624368000000|2021-06-22 13:20:00|||||||||179
1624368300000|2021-06-22 13:25:00|||||||||1007
1624368600000|2021-06-22 13:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1752
1624368900000|2021-06-22 13:35:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11016|11014|4842
1624369200000|2021-06-22 13:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|7290
1624369500000|2021-06-22 13:45:00|||||||||351
1624369800000|2021-06-22 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|7183
1624370100000|2021-06-22 13:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1277
1624370400000|2021-06-22 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|867
1624370700000|2021-06-22 14:05:00|||||||||1194
1624371000000|2021-06-22 14:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1073
1624371300000|2021-06-22 14:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4190
1624371600000|2021-06-22 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1319
1624371900000|2021-06-22 14:25:00|||||||||362
1624372200000|2021-06-22 14:30:00|11018|11016|11018|11016|11018|11016|11018|11016|597
1624372500000|2021-06-22 14:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|179
1624372800000|2021-06-22 14:40:00|||||||||84
1624373100000|2021-06-22 14:45:00|||||||||1292
1624373400000|2021-06-22 14:50:00|||||||||38
1624373700000|2021-06-22 14:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1455
1624374000000|2021-06-22 15:00:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|1515
1624374300000|2021-06-22 15:05:00|||||||||163
1624374600000|2021-06-22 15:10:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2010
1624374900000|2021-06-22 15:15:00|||||||||542
1624375200000|2021-06-22 15:20:00|11018|11016|11018|11016|11018|11016|11018|11016|1294
1624375500000|2021-06-22 15:25:00|||||||||209
1624375800000|2021-06-22 15:30:00|||||||||187
1624376100000|2021-06-22 15:35:00|||||||||921
1624376400000|2021-06-22 15:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|3048
1624376700000|2021-06-22 15:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2024
1624377000000|2021-06-22 15:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1832
1624377300000|2021-06-22 15:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|647
1624377600000|2021-06-22 16:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|809
1624377900000|2021-06-22 16:05:00|||||||||145
1624378200000|2021-06-22 16:10:00|||||||||157
1624378500000|2021-06-22 16:15:00|||||||||222
1624378800000|2021-06-22 16:20:00|||||||||71
1624379100000|2021-06-22 16:25:00|||||||||721
1624379400000|2021-06-22 16:30:00|||||||||611
1624379700000|2021-06-22 16:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4005
1624380000000|2021-06-22 16:40:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1257
1624380300000|2021-06-22 16:45:00|||||||||661
1624380600000|2021-06-22 16:50:00|||||||||814
1624380900000|2021-06-22 16:55:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|4048
1624381200000|2021-06-22 17:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|2872
1624381500000|2021-06-22 17:05:00|||||||||1031
1624381800000|2021-06-22 17:10:00|||||||||847
1624382100000|2021-06-22 17:15:00|||||||||2469
1624382400000|2021-06-22 17:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1952
1624382700000|2021-06-22 17:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|892
1624383000000|2021-06-22 17:30:00|||||||||161
1624383300000|2021-06-22 17:35:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1954
1624383600000|2021-06-22 17:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|442
1624383900000|2021-06-22 17:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1624
1624384200000|2021-06-22 17:50:00|||||||||60
1624384500000|2021-06-22 17:55:00|||||||||296
1624384800000|2021-06-22 18:00:00|11016.6|11014.6|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2007
1624385100000|2021-06-22 18:05:00|||||||||415
1624385400000|2021-06-22 18:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1406
1624385700000|2021-06-22 18:15:00|||||||||328
1624386000000|2021-06-22 18:20:00|||||||||167
1624386300000|2021-06-22 18:25:00|||||||||2596
1624386600000|2021-06-22 18:30:00|||||||||780
1624386900000|2021-06-22 18:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|476
1624387200000|2021-06-22 18:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1692
1624387500000|2021-06-22 18:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1329
1624387800000|2021-06-22 18:50:00|||||||||1051
1624388100000|2021-06-22 18:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2113
1624388400000|2021-06-22 19:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1002
1624388700000|2021-06-22 19:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|542
1624389000000|2021-06-22 19:10:00|||||||||216
1624389300000|2021-06-22 19:15:00|||||||||297
1624389600000|2021-06-22 19:20:00|||||||||366
1624389900000|2021-06-22 19:25:00|||||||||373
1624390200000|2021-06-22 19:30:00|||||||||158
1624390500000|2021-06-22 19:35:00|||||||||665
1624390800000|2021-06-22 19:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|581
1624391100000|2021-06-22 19:45:00|||||||||403
1624391400000|2021-06-22 19:50:00|||||||||273
1624391700000|2021-06-22 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1258
1624392000000|2021-06-22 20:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|693
1624392300000|2021-06-22 20:05:00|||||||||123
1624392600000|2021-06-22 20:10:00|||||||||126
1624392900000|2021-06-22 20:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|659
1624393200000|2021-06-22 20:20:00|||||||||686
1624393500000|2021-06-22 20:25:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|1715
1624393800000|2021-06-22 20:30:00|||||||||468
1624394100000|2021-06-22 20:35:00|11017.6|11015.6|11017.8|11015.8|11018|11016|11017.6|11015.6|1197
1624394400000|2021-06-22 20:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|217
1624394700000|2021-06-22 20:45:00|||||||||64
1624395000000|2021-06-22 20:50:00|||||||||337
1624395300000|2021-06-22 20:55:00|||||||||797
1624399200000|2021-06-22 22:00:00|||||||||18
1624400400000|2021-06-22 22:20:00|||||||||1
1624400700000|2021-06-22 22:25:00|||||||||5
1624401300000|2021-06-22 22:35:00|||||||||1
1624401600000|2021-06-22 22:40:00|||||||||1
1624402200000|2021-06-22 22:50:00|||||||||52
1624402500000|2021-06-22 22:55:00|||||||||3
1624402800000|2021-06-22 23:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|615
1624403100000|2021-06-22 23:05:00|||||||||1
1624404300000|2021-06-22 23:25:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|53
1624404900000|2021-06-22 23:35:00|||||||||94
1624405200000|2021-06-22 23:40:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|271
1624405800000|2021-06-22 23:50:00|||||||||4
1624406100000|2021-06-22 23:55:00|||||||||6
1624406700000|2021-06-23 00:05:00|||||||||7
1624407000000|2021-06-23 00:10:00|||||||||1
1624407900000|2021-06-23 00:25:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|266
1624408200000|2021-06-23 00:30:00|||||||||215
1624408500000|2021-06-23 00:35:00|||||||||136
1624408800000|2021-06-23 00:40:00|||||||||1
1624409100000|2021-06-23 00:45:00|||||||||20
1624409400000|2021-06-23 00:50:00|||||||||650
1624409700000|2021-06-23 00:55:00|||||||||109
1624410000000|2021-06-23 01:00:00|||||||||24
1624410300000|2021-06-23 01:05:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|138
1624410600000|2021-06-23 01:10:00|||||||||3
1624410900000|2021-06-23 01:15:00|||||||||2
1624411200000|2021-06-23 01:20:00|||||||||6
1624411500000|2021-06-23 01:25:00|||||||||6
1624412100000|2021-06-23 01:35:00|||||||||3
1624412400000|2021-06-23 01:40:00|||||||||16
1624413300000|2021-06-23 01:55:00|||||||||6
1624413600000|2021-06-23 02:00:00|||||||||21
1624413900000|2021-06-23 02:05:00|||||||||1
1624414200000|2021-06-23 02:10:00|||||||||2
1624414500000|2021-06-23 02:15:00|||||||||10
1624414800000|2021-06-23 02:20:00|||||||||8
1624415100000|2021-06-23 02:25:00|||||||||5
1624415400000|2021-06-23 02:30:00|||||||||150
1624415700000|2021-06-23 02:35:00|||||||||1
1624416000000|2021-06-23 02:40:00|||||||||7
1624416600000|2021-06-23 02:50:00|||||||||162
1624416900000|2021-06-23 02:55:00|||||||||6
1624417500000|2021-06-23 03:05:00|||||||||1
1624417800000|2021-06-23 03:10:00|||||||||75
1624418100000|2021-06-23 03:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|364
1624418400000|2021-06-23 03:20:00|||||||||2
1624418700000|2021-06-23 03:25:00|||||||||11
1624419000000|2021-06-23 03:30:00|||||||||4
1624419300000|2021-06-23 03:35:00|||||||||2
1624419600000|2021-06-23 03:40:00|||||||||3
1624419900000|2021-06-23 03:45:00|||||||||1
1624420200000|2021-06-23 03:50:00|||||||||50
1624420500000|2021-06-23 03:55:00|||||||||1
1624420800000|2021-06-23 04:00:00|||||||||2
1624421400000|2021-06-23 04:10:00|||||||||1
1624422300000|2021-06-23 04:25:00|||||||||1
1624422600000|2021-06-23 04:30:00|||||||||2
1624423200000|2021-06-23 04:40:00|||||||||89
1624425000000|2021-06-23 05:10:00|||||||||1
1624425300000|2021-06-23 05:15:00|||||||||2
1624425900000|2021-06-23 05:25:00|||||||||93
1624426200000|2021-06-23 05:30:00|||||||||2
1624426800000|2021-06-23 05:40:00|||||||||4
1624427400000|2021-06-23 05:50:00|||||||||33
1624427700000|2021-06-23 05:55:00|||||||||4
1624428000000|2021-06-23 06:00:00|11018|11016|11018|11016|11018|11016|11018|11016|817
1624428300000|2021-06-23 06:05:00|||||||||453
1624428600000|2021-06-23 06:10:00|||||||||308
1624428900000|2021-06-23 06:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|110
1624429200000|2021-06-23 06:20:00|||||||||80
1624429500000|2021-06-23 06:25:00|||||||||38
1624429800000|2021-06-23 06:30:00|||||||||277
1624430100000|2021-06-23 06:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|3021
1624430400000|2021-06-23 06:40:00|||||||||103
1624430700000|2021-06-23 06:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|530
1624431000000|2021-06-23 06:50:00|||||||||8
1624431300000|2021-06-23 06:55:00|||||||||45
1624431600000|2021-06-23 07:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|392
1624431900000|2021-06-23 07:05:00|||||||||4
1624432200000|2021-06-23 07:10:00|||||||||158
1624432500000|2021-06-23 07:15:00|||||||||479
1624432800000|2021-06-23 07:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|318
1624433100000|2021-06-23 07:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|418
1624433400000|2021-06-23 07:30:00|||||||||287
1624433700000|2021-06-23 07:35:00|||||||||136
1624434000000|2021-06-23 07:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|495
1624434300000|2021-06-23 07:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|68
1624434600000|2021-06-23 07:50:00|||||||||3
1624434900000|2021-06-23 07:55:00|||||||||44
1624435200000|2021-06-23 08:00:00|||||||||42
1624435500000|2021-06-23 08:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1158
1624435800000|2021-06-23 08:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|517
1624436100000|2021-06-23 08:15:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|113
1624436400000|2021-06-23 08:20:00|||||||||23
1624436700000|2021-06-23 08:25:00|||||||||14
1624437000000|2021-06-23 08:30:00|||||||||201
1624437300000|2021-06-23 08:35:00|||||||||5
1624437600000|2021-06-23 08:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1264
1624437900000|2021-06-23 08:45:00|||||||||33
1624438200000|2021-06-23 08:50:00|||||||||56
1624438500000|2021-06-23 08:55:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|562
1624438800000|2021-06-23 09:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|140
1624439100000|2021-06-23 09:05:00|11017.2|11015.2|11017|11015|11017.2|11015.2|11016.8|11014.8|1614
1624439400000|2021-06-23 09:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|284
1624439700000|2021-06-23 09:15:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|119
1624440000000|2021-06-23 09:20:00|||||||||2
1624440300000|2021-06-23 09:25:00|||||||||205
1624440600000|2021-06-23 09:30:00|||||||||723
1624440900000|2021-06-23 09:35:00|||||||||640
1624441200000|2021-06-23 09:40:00|||||||||72
1624441500000|2021-06-23 09:45:00|||||||||22
1624441800000|2021-06-23 09:50:00|||||||||1
1624442100000|2021-06-23 09:55:00|||||||||4
1624442400000|2021-06-23 10:00:00|||||||||62
1624442700000|2021-06-23 10:05:00|||||||||10
1624443000000|2021-06-23 10:10:00|||||||||143
1624443300000|2021-06-23 10:15:00|||||||||71
1624443600000|2021-06-23 10:20:00|||||||||3
1624443900000|2021-06-23 10:25:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|478
1624444200000|2021-06-23 10:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|269
1624444500000|2021-06-23 10:35:00|||||||||1
1624444800000|2021-06-23 10:40:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|270
1624445100000|2021-06-23 10:45:00|||||||||49
1624445400000|2021-06-23 10:50:00|||||||||2
1624445700000|2021-06-23 10:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|212
1624446000000|2021-06-23 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|475
1624446300000|2021-06-23 11:05:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|688
1624446600000|2021-06-23 11:10:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|181
1624446900000|2021-06-23 11:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|31
1624447200000|2021-06-23 11:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1558
1624447500000|2021-06-23 11:25:00|||||||||38
1624447800000|2021-06-23 11:30:00|||||||||4
1624448100000|2021-06-23 11:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|603
1624448400000|2021-06-23 11:40:00|||||||||7
1624448700000|2021-06-23 11:45:00|||||||||2703
1624449000000|2021-06-23 11:50:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1759
1624449300000|2021-06-23 11:55:00|||||||||36
1624449600000|2021-06-23 12:00:00|||||||||6
1624449900000|2021-06-23 12:05:00|||||||||79
1624450200000|2021-06-23 12:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|918
1624450500000|2021-06-23 12:15:00|||||||||1277
1624450800000|2021-06-23 12:20:00|||||||||731
1624451100000|2021-06-23 12:25:00|||||||||717
1624451400000|2021-06-23 12:30:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2058
1624451700000|2021-06-23 12:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1485
1624452000000|2021-06-23 12:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1967
1624452300000|2021-06-23 12:45:00|||||||||1874
1624452600000|2021-06-23 12:50:00|||||||||576
1624452900000|2021-06-23 12:55:00|||||||||895
1624453200000|2021-06-23 13:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1282
1624453500000|2021-06-23 13:05:00|||||||||1981
1624453800000|2021-06-23 13:10:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|854
1624454100000|2021-06-23 13:15:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1938
1624454400000|2021-06-23 13:20:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1465
1624454700000|2021-06-23 13:25:00|||||||||694
1624455000000|2021-06-23 13:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2558
1624455300000|2021-06-23 13:35:00|||||||||255
1624455600000|2021-06-23 13:40:00|||||||||549
1624455900000|2021-06-23 13:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2577
1624456200000|2021-06-23 13:50:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1572
1624456500000|2021-06-23 13:55:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|733
1624456800000|2021-06-23 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|950
1624457100000|2021-06-23 14:05:00|||||||||534
1624457400000|2021-06-23 14:10:00|||||||||154
1624457700000|2021-06-23 14:15:00|||||||||224
1624458000000|2021-06-23 14:20:00|11017.4|11015.4|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|1455
1624458300000|2021-06-23 14:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|748
1624458600000|2021-06-23 14:30:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2793
1624458900000|2021-06-23 14:35:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1284
1624459200000|2021-06-23 14:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|590
1624459500000|2021-06-23 14:45:00|||||||||1074
1624459800000|2021-06-23 14:50:00|||||||||522
1624460100000|2021-06-23 14:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|787
1624460400000|2021-06-23 15:00:00|||||||||768
1624460700000|2021-06-23 15:05:00|||||||||253
1624461000000|2021-06-23 15:10:00|||||||||355
1624461300000|2021-06-23 15:15:00|||||||||330
1624461600000|2021-06-23 15:20:00|||||||||3075
1624461900000|2021-06-23 15:25:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|963
1624462200000|2021-06-23 15:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1406
1624462500000|2021-06-23 15:35:00|11016.6|11014.6|11016.4|11014.4|11016.6|11014.6|11016.4|11014.4|755
1624462800000|2021-06-23 15:40:00|||||||||100
1624463100000|2021-06-23 15:45:00|||||||||248
1624463400000|2021-06-23 15:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2717
1624463700000|2021-06-23 15:55:00|||||||||224
1624464000000|2021-06-23 16:00:00|||||||||191
1624464300000|2021-06-23 16:05:00|||||||||403
1624464600000|2021-06-23 16:10:00|||||||||331
1624464900000|2021-06-23 16:15:00|||||||||111
1624465200000|2021-06-23 16:20:00|||||||||589
1624465500000|2021-06-23 16:25:00|||||||||129
1624465800000|2021-06-23 16:30:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2334
1624466100000|2021-06-23 16:35:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|4776
1624466400000|2021-06-23 16:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2198
1624466700000|2021-06-23 16:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1436
1624467000000|2021-06-23 16:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|201
1624467300000|2021-06-23 16:55:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1758
1624467600000|2021-06-23 17:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|2848
1624467900000|2021-06-23 17:05:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1560
1624468200000|2021-06-23 17:10:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1744
1624468500000|2021-06-23 17:15:00|||||||||261
1624468800000|2021-06-23 17:20:00|||||||||1878
1624469100000|2021-06-23 17:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1137
1624469400000|2021-06-23 17:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1301
1624469700000|2021-06-23 17:35:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|559
1624470300000|2021-06-23 17:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|3416
1624470600000|2021-06-23 17:50:00|||||||||76
1624470900000|2021-06-23 17:55:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|89
1624471200000|2021-06-23 18:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|110
1624471500000|2021-06-23 18:05:00|||||||||226
1624471800000|2021-06-23 18:10:00|||||||||127
1624472100000|2021-06-23 18:15:00|||||||||527
1624472400000|2021-06-23 18:20:00|||||||||99
1624472700000|2021-06-23 18:25:00|||||||||128
1624473000000|2021-06-23 18:30:00|||||||||236
1624473300000|2021-06-23 18:35:00|||||||||291
1624473600000|2021-06-23 18:40:00|||||||||2143
1624473900000|2021-06-23 18:45:00|||||||||174
1624474200000|2021-06-23 18:50:00|||||||||495
1624474500000|2021-06-23 18:55:00|||||||||1849
1624474800000|2021-06-23 19:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|908
1624475100000|2021-06-23 19:05:00|11014.3|11012.3|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|2504
1624475400000|2021-06-23 19:10:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|616
1624475700000|2021-06-23 19:15:00|||||||||127
1624476000000|2021-06-23 19:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|264
1624476300000|2021-06-23 19:25:00|||||||||304
1624476600000|2021-06-23 19:30:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|669
1624476900000|2021-06-23 19:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|458
1624477200000|2021-06-23 19:40:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|575
1624477500000|2021-06-23 19:45:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1939
1624477800000|2021-06-23 19:50:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1000
1624478100000|2021-06-23 19:55:00|||||||||1311
1624478400000|2021-06-23 20:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|2341
1624478700000|2021-06-23 20:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|110
1624479000000|2021-06-23 20:10:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|522
1624479300000|2021-06-23 20:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|282
1624479600000|2021-06-23 20:20:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|866
1624479900000|2021-06-23 20:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|434
1624480200000|2021-06-23 20:30:00|||||||||23
1624480500000|2021-06-23 20:35:00|||||||||249
1624480800000|2021-06-23 20:40:00|||||||||95
1624481100000|2021-06-23 20:45:00|||||||||14
1624481400000|2021-06-23 20:50:00|||||||||5
1624481700000|2021-06-23 20:55:00|||||||||205
1624485600000|2021-06-23 22:00:00|||||||||76
1624486500000|2021-06-23 22:15:00|||||||||2
1624487100000|2021-06-23 22:25:00|||||||||5
1624488000000|2021-06-23 22:40:00|||||||||3
1624488900000|2021-06-23 22:55:00|||||||||108
1624489800000|2021-06-23 23:10:00|||||||||2
1624491600000|2021-06-23 23:40:00|||||||||2
1624491900000|2021-06-23 23:45:00|||||||||5
1624492200000|2021-06-23 23:50:00|||||||||6
1624492500000|2021-06-23 23:55:00|11014.3|11012.3|11014.5|11012.5|11014.5|11012.5|11014.3|11012.3|226
1624492800000|2021-06-24 00:00:00|||||||||8
1624493100000|2021-06-24 00:05:00|||||||||3
1624493400000|2021-06-24 00:10:00|||||||||77
1624494000000|2021-06-24 00:20:00|||||||||207
1624494300000|2021-06-24 00:25:00|||||||||3
1624494600000|2021-06-24 00:30:00|||||||||19
1624494900000|2021-06-24 00:35:00|||||||||1
1624495200000|2021-06-24 00:40:00|||||||||2
1624495800000|2021-06-24 00:50:00|||||||||1
1624496100000|2021-06-24 00:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|407
1624497000000|2021-06-24 01:10:00|||||||||10
1624497300000|2021-06-24 01:15:00|||||||||138
1624497600000|2021-06-24 01:20:00|||||||||2
1624497900000|2021-06-24 01:25:00|||||||||22
1624498500000|2021-06-24 01:35:00|||||||||350
1624498800000|2021-06-24 01:40:00|||||||||132
1624499100000|2021-06-24 01:45:00|||||||||301
1624499700000|2021-06-24 01:55:00|||||||||4
1624500000000|2021-06-24 02:00:00|||||||||13
1624500300000|2021-06-24 02:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|567
1624500600000|2021-06-24 02:10:00|||||||||3
1624500900000|2021-06-24 02:15:00|||||||||207
1624501200000|2021-06-24 02:20:00|||||||||217
1624501500000|2021-06-24 02:25:00|||||||||65
1624501800000|2021-06-24 02:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|429
1624502100000|2021-06-24 02:35:00|||||||||10
1624502400000|2021-06-24 02:40:00|||||||||2
1624502700000|2021-06-24 02:45:00|||||||||13
1624503000000|2021-06-24 02:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|221
1624503300000|2021-06-24 02:55:00|||||||||17
1624503600000|2021-06-24 03:00:00|||||||||1
1624504200000|2021-06-24 03:10:00|||||||||1
1624504500000|2021-06-24 03:15:00|||||||||1
1624504800000|2021-06-24 03:20:00|||||||||199
1624505100000|2021-06-24 03:25:00|||||||||2
1624505400000|2021-06-24 03:30:00|||||||||84
1624505700000|2021-06-24 03:35:00|||||||||12
1624506000000|2021-06-24 03:40:00|||||||||233
1624506300000|2021-06-24 03:45:00|||||||||101
1624506600000|2021-06-24 03:50:00|||||||||37
1624506900000|2021-06-24 03:55:00|||||||||6
1624507800000|2021-06-24 04:10:00|||||||||24
1624508100000|2021-06-24 04:15:00|||||||||453
1624508400000|2021-06-24 04:20:00|||||||||2
1624509000000|2021-06-24 04:30:00|||||||||1
1624509300000|2021-06-24 04:35:00|||||||||1
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|||||||||1
1624510200000|2021-06-24 04:50:00|||||||||100
1624510500000|2021-06-24 04:55:00|||||||||1
1624510800000|2021-06-24 05:00:00|||||||||1
1624511400000|2021-06-24 05:10:00|||||||||2
1624511700000|2021-06-24 05:15:00|||||||||1
1624512300000|2021-06-24 05:25:00|||||||||3
1624512600000|2021-06-24 05:30:00|||||||||2
1624512900000|2021-06-24 05:35:00|||||||||1
1624513200000|2021-06-24 05:40:00|||||||||4
1624513500000|2021-06-24 05:45:00|||||||||174
1624513800000|2021-06-24 05:50:00|||||||||222
1624514100000|2021-06-24 05:55:00|||||||||1
1624514400000|2021-06-24 06:00:00|||||||||39
1624514700000|2021-06-24 06:05:00|||||||||66
1624515000000|2021-06-24 06:10:00|||||||||2
1624515300000|2021-06-24 06:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|924
1624515600000|2021-06-24 06:20:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|675
1624515900000|2021-06-24 06:25:00|||||||||175
1624516200000|2021-06-24 06:30:00|||||||||76
1624516500000|2021-06-24 06:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|569
1624516800000|2021-06-24 06:40:00|||||||||91
1624517100000|2021-06-24 06:45:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2272
1624517400000|2021-06-24 06:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|2054
1624517700000|2021-06-24 06:55:00|||||||||133
1624518000000|2021-06-24 07:00:00|||||||||257
1624518300000|2021-06-24 07:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|391
1624518600000|2021-06-24 07:10:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1647
1624518900000|2021-06-24 07:15:00|||||||||113
1624519500000|2021-06-24 07:25:00|||||||||211
1624519800000|2021-06-24 07:30:00|||||||||6
1624520100000|2021-06-24 07:35:00|||||||||662
1624520400000|2021-06-24 07:40:00|||||||||133
1624520700000|2021-06-24 07:45:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|578
1624521000000|2021-06-24 07:50:00|||||||||12
1624521300000|2021-06-24 07:55:00|||||||||144
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|7970
1624521900000|2021-06-24 08:05:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|592
1624522200000|2021-06-24 08:10:00|||||||||5
1624522500000|2021-06-24 08:15:00|||||||||19
1624522800000|2021-06-24 08:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|273
1624523100000|2021-06-24 08:25:00|||||||||1116
1624523400000|2021-06-24 08:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|527
1624523700000|2021-06-24 08:35:00|||||||||113
1624524000000|2021-06-24 08:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|353
1624524300000|2021-06-24 08:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|276
1624524600000|2021-06-24 08:50:00|||||||||24
1624524900000|2021-06-24 08:55:00|||||||||307
1624525200000|2021-06-24 09:00:00|||||||||318
1624525500000|2021-06-24 09:05:00|||||||||112
1624525800000|2021-06-24 09:10:00|||||||||3
1624526100000|2021-06-24 09:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1448
1624526400000|2021-06-24 09:20:00|||||||||647
1624526700000|2021-06-24 09:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|320
1624527000000|2021-06-24 09:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|665
1624527300000|2021-06-24 09:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|87
1624527600000|2021-06-24 09:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|141
1624527900000|2021-06-24 09:45:00|||||||||2
1624528200000|2021-06-24 09:50:00|||||||||88
1624528500000|2021-06-24 09:55:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|745
1624528800000|2021-06-24 10:00:00|||||||||293
1624529100000|2021-06-24 10:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624529400000|2021-06-24 10:10:00|||||||||6
1624529700000|2021-06-24 10:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|939
1624530000000|2021-06-24 10:20:00|||||||||2
1624530300000|2021-06-24 10:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|563
1624530600000|2021-06-24 10:30:00|11013.3|11011.3|11013.3|11011.3|11013.5|11011.5|11013.3|11011.3|185
1624530900000|2021-06-24 10:35:00|||||||||46
1624531200000|2021-06-24 10:40:00|||||||||413
1624531500000|2021-06-24 10:45:00|||||||||365
1624531800000|2021-06-24 10:50:00|||||||||87
1624532100000|2021-06-24 10:55:00|||||||||203
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1102
1624532700000|2021-06-24 11:05:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|633
1624533000000|2021-06-24 11:10:00|||||||||78
1624533300000|2021-06-24 11:15:00|||||||||210
1624533600000|2021-06-24 11:20:00|||||||||17
1624533900000|2021-06-24 11:25:00|||||||||339
1624534200000|2021-06-24 11:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5611
1624534500000|2021-06-24 11:35:00|||||||||410
1624534800000|2021-06-24 11:40:00|||||||||205
1624535100000|2021-06-24 11:45:00|||||||||88
1624535400000|2021-06-24 11:50:00|||||||||136
1624535700000|2021-06-24 11:55:00|||||||||92
1624536000000|2021-06-24 12:00:00|||||||||115
1624536300000|2021-06-24 12:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1911
1624536600000|2021-06-24 12:10:00|||||||||460
1624536900000|2021-06-24 12:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|794
1624537200000|2021-06-24 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|888
1624537500000|2021-06-24 12:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1201
1624537800000|2021-06-24 12:30:00|11016|11014|11016|11014|11016|11014|11014.9|11012.9|6671
1624538100000|2021-06-24 12:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2261
1624538400000|2021-06-24 12:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|765
1624538700000|2021-06-24 12:45:00|||||||||46
1624539000000|2021-06-24 12:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|525
1624539300000|2021-06-24 12:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1641
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1840
1624539900000|2021-06-24 13:05:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|127
1624540200000|2021-06-24 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1364
1624540500000|2021-06-24 13:15:00|11014.3|11012.3|11014.1|11012.1|11014.3|11012.3|11014.1|11012.1|416
1624540800000|2021-06-24 13:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|468
1624541100000|2021-06-24 13:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1585
1624541400000|2021-06-24 13:30:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|2259
1624541700000|2021-06-24 13:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|479
1624542000000|2021-06-24 13:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|615
1624542300000|2021-06-24 13:45:00|||||||||375
1624542600000|2021-06-24 13:50:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|582
1624542900000|2021-06-24 13:55:00|||||||||205
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|4504
1624543500000|2021-06-24 14:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1653
1624543800000|2021-06-24 14:10:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|878
1624544100000|2021-06-24 14:15:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|1335
1624544400000|2021-06-24 14:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1784
1624544700000|2021-06-24 14:25:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|280
1624545000000|2021-06-24 14:30:00|||||||||457
1624545300000|2021-06-24 14:35:00|||||||||310
1624545600000|2021-06-24 14:40:00|||||||||637
1624545900000|2021-06-24 14:45:00|11014.9|11012.9|11014.1|11012.1|11014.9|11012.9|11014.1|11012.1|2450
1624546200000|2021-06-24 14:50:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2308
1624546500000|2021-06-24 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1583
1624546800000|2021-06-24 15:00:00|||||||||124
1624547100000|2021-06-24 15:05:00|||||||||970
1624547400000|2021-06-24 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|304
1624547700000|2021-06-24 15:15:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|948
1624548000000|2021-06-24 15:20:00|||||||||327
1624548300000|2021-06-24 15:25:00|||||||||499
1624548600000|2021-06-24 15:30:00|||||||||628
1624548900000|2021-06-24 15:35:00|||||||||468
1624549200000|2021-06-24 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1366
1624549500000|2021-06-24 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1199
1624549800000|2021-06-24 15:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|321
1624550100000|2021-06-24 15:55:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1881
1624550400000|2021-06-24 16:00:00|||||||||58
1624550700000|2021-06-24 16:05:00|||||||||58
1624551000000|2021-06-24 16:10:00|||||||||1215
1624551300000|2021-06-24 16:15:00|||||||||98
1624551600000|2021-06-24 16:20:00|||||||||160
1624551900000|2021-06-24 16:25:00|||||||||181
1624552200000|2021-06-24 16:30:00|||||||||104
1624552500000|2021-06-24 16:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|611
1624552800000|2021-06-24 16:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1076
1624553100000|2021-06-24 16:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1102
1624553400000|2021-06-24 16:50:00|||||||||1173
1624553700000|2021-06-24 16:55:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1607
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1151
1624554300000|2021-06-24 17:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|316
1624554600000|2021-06-24 17:10:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|567
1624554900000|2021-06-24 17:15:00|||||||||56
1624555200000|2021-06-24 17:20:00|||||||||45
1624555500000|2021-06-24 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|442
1624555800000|2021-06-24 17:30:00|||||||||43
1624556100000|2021-06-24 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624556400000|2021-06-24 17:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|509
1624556700000|2021-06-24 17:45:00|||||||||617
1624557000000|2021-06-24 17:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|147
1624557300000|2021-06-24 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|395
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|507
1624557900000|2021-06-24 18:05:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1601
1624558200000|2021-06-24 18:10:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1231
1624558500000|2021-06-24 18:15:00|||||||||85
1624558800000|2021-06-24 18:20:00|||||||||80
1624559100000|2021-06-24 18:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1931
1624559400000|2021-06-24 18:30:00|||||||||9
1624559700000|2021-06-24 18:35:00|||||||||25
1624560000000|2021-06-24 18:40:00|||||||||38
1624560300000|2021-06-24 18:45:00|||||||||91
1624560600000|2021-06-24 18:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2970
1624560900000|2021-06-24 18:55:00|||||||||1391
1624561200000|2021-06-24 19:00:00|||||||||157
1624561500000|2021-06-24 19:05:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|433
1624561800000|2021-06-24 19:10:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|786
1624562100000|2021-06-24 19:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1070
1624562400000|2021-06-24 19:20:00|||||||||38
1624562700000|2021-06-24 19:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|720
1624563000000|2021-06-24 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|84
1624563300000|2021-06-24 19:35:00|||||||||18
1624563600000|2021-06-24 19:40:00|||||||||340
1624563900000|2021-06-24 19:45:00|||||||||26
1624564200000|2021-06-24 19:50:00|||||||||41
1624564500000|2021-06-24 19:55:00|||||||||1414
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|456
1624565100000|2021-06-24 20:05:00|||||||||378
1624565400000|2021-06-24 20:10:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|469
1624565700000|2021-06-24 20:15:00|||||||||901
1624566000000|2021-06-24 20:20:00|||||||||1571
1624566300000|2021-06-24 20:25:00|||||||||301
1624566600000|2021-06-24 20:30:00|||||||||152
1624566900000|2021-06-24 20:35:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|129
1624567200000|2021-06-24 20:40:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|304
1624567500000|2021-06-24 20:45:00|||||||||222
1624567800000|2021-06-24 20:50:00|||||||||44
1624568100000|2021-06-24 20:55:00|||||||||498
1624572000000|2021-06-24 22:00:00|||||||||116
1624572600000|2021-06-24 22:10:00|||||||||4
1624573500000|2021-06-24 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|244
1624573800000|2021-06-24 22:30:00|||||||||14
1624574100000|2021-06-24 22:35:00|||||||||5
1624575300000|2021-06-24 22:55:00|||||||||3
1624575600000|2021-06-24 23:00:00|||||||||16
1624575900000|2021-06-24 23:05:00|||||||||12
1624576200000|2021-06-24 23:10:00|||||||||76
1624576500000|2021-06-24 23:15:00|||||||||1
1624576800000|2021-06-24 23:20:00|||||||||1
1624577100000|2021-06-24 23:25:00|||||||||70
1624577400000|2021-06-24 23:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|17
1624578000000|2021-06-24 23:40:00|||||||||3
1624578600000|2021-06-24 23:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624578900000|2021-06-24 23:55:00|||||||||10
1624492800000|2021-06-24 00:00:00|||||||||8
1624493100000|2021-06-24 00:05:00|||||||||3
1624493400000|2021-06-24 00:10:00|||||||||77
1624494000000|2021-06-24 00:20:00|||||||||207
1624494300000|2021-06-24 00:25:00|||||||||3
1624494600000|2021-06-24 00:30:00|||||||||19
1624494900000|2021-06-24 00:35:00|||||||||1
1624495200000|2021-06-24 00:40:00|||||||||2
1624495800000|2021-06-24 00:50:00|||||||||1
1624496100000|2021-06-24 00:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|407
1624497000000|2021-06-24 01:10:00|||||||||10
1624497300000|2021-06-24 01:15:00|||||||||138
1624497600000|2021-06-24 01:20:00|||||||||2
1624497900000|2021-06-24 01:25:00|||||||||22
1624498500000|2021-06-24 01:35:00|||||||||350
1624498800000|2021-06-24 01:40:00|||||||||132
1624499100000|2021-06-24 01:45:00|||||||||301
1624499700000|2021-06-24 01:55:00|||||||||4
1624500000000|2021-06-24 02:00:00|||||||||13
1624500300000|2021-06-24 02:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|567
1624500600000|2021-06-24 02:10:00|||||||||3
1624500900000|2021-06-24 02:15:00|||||||||207
1624501200000|2021-06-24 02:20:00|||||||||217
1624501500000|2021-06-24 02:25:00|||||||||65
1624501800000|2021-06-24 02:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|429
1624502100000|2021-06-24 02:35:00|||||||||10
1624502400000|2021-06-24 02:40:00|||||||||2
1624502700000|2021-06-24 02:45:00|||||||||13
1624503000000|2021-06-24 02:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|221
1624503300000|2021-06-24 02:55:00|||||||||17
1624503600000|2021-06-24 03:00:00|||||||||1
1624504200000|2021-06-24 03:10:00|||||||||1
1624504500000|2021-06-24 03:15:00|||||||||1
1624504800000|2021-06-24 03:20:00|||||||||199
1624505100000|2021-06-24 03:25:00|||||||||2
1624505400000|2021-06-24 03:30:00|||||||||84
1624505700000|2021-06-24 03:35:00|||||||||12
1624506000000|2021-06-24 03:40:00|||||||||233
1624506300000|2021-06-24 03:45:00|||||||||101
1624506600000|2021-06-24 03:50:00|||||||||37
1624506900000|2021-06-24 03:55:00|||||||||6
1624507800000|2021-06-24 04:10:00|||||||||24
1624508100000|2021-06-24 04:15:00|||||||||453
1624508400000|2021-06-24 04:20:00|||||||||2
1624509000000|2021-06-24 04:30:00|||||||||1
1624509300000|2021-06-24 04:35:00|||||||||1
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|||||||||1
1624510200000|2021-06-24 04:50:00|||||||||100
1624510500000|2021-06-24 04:55:00|||||||||1
1624510800000|2021-06-24 05:00:00|||||||||1
1624511400000|2021-06-24 05:10:00|||||||||2
1624511700000|2021-06-24 05:15:00|||||||||1
1624512300000|2021-06-24 05:25:00|||||||||3
1624512600000|2021-06-24 05:30:00|||||||||2
1624512900000|2021-06-24 05:35:00|||||||||1
1624513200000|2021-06-24 05:40:00|||||||||4
1624513500000|2021-06-24 05:45:00|||||||||174
1624513800000|2021-06-24 05:50:00|||||||||222
1624514100000|2021-06-24 05:55:00|||||||||1
1624514400000|2021-06-24 06:00:00|||||||||39
1624514700000|2021-06-24 06:05:00|||||||||66
1624515000000|2021-06-24 06:10:00|||||||||2
1624515300000|2021-06-24 06:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|924
1624515600000|2021-06-24 06:20:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|675
1624515900000|2021-06-24 06:25:00|||||||||175
1624516200000|2021-06-24 06:30:00|||||||||76
1624516500000|2021-06-24 06:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|569
1624516800000|2021-06-24 06:40:00|||||||||91
1624517100000|2021-06-24 06:45:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2272
1624517400000|2021-06-24 06:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|2054
1624517700000|2021-06-24 06:55:00|||||||||133
1624518000000|2021-06-24 07:00:00|||||||||257
1624518300000|2021-06-24 07:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|391
1624518600000|2021-06-24 07:10:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1647
1624518900000|2021-06-24 07:15:00|||||||||113
1624519500000|2021-06-24 07:25:00|||||||||211
1624519800000|2021-06-24 07:30:00|||||||||6
1624520100000|2021-06-24 07:35:00|||||||||662
1624520400000|2021-06-24 07:40:00|||||||||133
1624520700000|2021-06-24 07:45:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|578
1624521000000|2021-06-24 07:50:00|||||||||12
1624521300000|2021-06-24 07:55:00|||||||||144
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|7970
1624521900000|2021-06-24 08:05:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|592
1624522200000|2021-06-24 08:10:00|||||||||5
1624522500000|2021-06-24 08:15:00|||||||||19
1624522800000|2021-06-24 08:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|273
1624523100000|2021-06-24 08:25:00|||||||||1116
1624523400000|2021-06-24 08:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|527
1624523700000|2021-06-24 08:35:00|||||||||113
1624524000000|2021-06-24 08:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|353
1624524300000|2021-06-24 08:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|276
1624524600000|2021-06-24 08:50:00|||||||||24
1624524900000|2021-06-24 08:55:00|||||||||307
1624525200000|2021-06-24 09:00:00|||||||||318
1624525500000|2021-06-24 09:05:00|||||||||112
1624525800000|2021-06-24 09:10:00|||||||||3
1624526100000|2021-06-24 09:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1448
1624526400000|2021-06-24 09:20:00|||||||||647
1624526700000|2021-06-24 09:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|320
1624527000000|2021-06-24 09:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|665
1624527300000|2021-06-24 09:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|87
1624527600000|2021-06-24 09:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|141
1624527900000|2021-06-24 09:45:00|||||||||2
1624528200000|2021-06-24 09:50:00|||||||||88
1624528500000|2021-06-24 09:55:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|745
1624528800000|2021-06-24 10:00:00|||||||||293
1624529100000|2021-06-24 10:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624529400000|2021-06-24 10:10:00|||||||||6
1624529700000|2021-06-24 10:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|939
1624530000000|2021-06-24 10:20:00|||||||||2
1624530300000|2021-06-24 10:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|563
1624530600000|2021-06-24 10:30:00|11013.3|11011.3|11013.3|11011.3|11013.5|11011.5|11013.3|11011.3|185
1624530900000|2021-06-24 10:35:00|||||||||46
1624531200000|2021-06-24 10:40:00|||||||||413
1624531500000|2021-06-24 10:45:00|||||||||365
1624531800000|2021-06-24 10:50:00|||||||||87
1624532100000|2021-06-24 10:55:00|||||||||203
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1102
1624532700000|2021-06-24 11:05:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|633
1624533000000|2021-06-24 11:10:00|||||||||78
1624533300000|2021-06-24 11:15:00|||||||||210
1624533600000|2021-06-24 11:20:00|||||||||17
1624533900000|2021-06-24 11:25:00|||||||||339
1624534200000|2021-06-24 11:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5611
1624534500000|2021-06-24 11:35:00|||||||||410
1624534800000|2021-06-24 11:40:00|||||||||205
1624535100000|2021-06-24 11:45:00|||||||||88
1624535400000|2021-06-24 11:50:00|||||||||136
1624535700000|2021-06-24 11:55:00|||||||||92
1624536000000|2021-06-24 12:00:00|||||||||115
1624536300000|2021-06-24 12:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1911
1624536600000|2021-06-24 12:10:00|||||||||460
1624536900000|2021-06-24 12:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|794
1624537200000|2021-06-24 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|888
1624537500000|2021-06-24 12:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1201
1624537800000|2021-06-24 12:30:00|11016|11014|11016|11014|11016|11014|11014.9|11012.9|6671
1624538100000|2021-06-24 12:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2261
1624538400000|2021-06-24 12:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|765
1624538700000|2021-06-24 12:45:00|||||||||46
1624539000000|2021-06-24 12:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|525
1624539300000|2021-06-24 12:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1641
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1840
1624539900000|2021-06-24 13:05:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|127
1624540200000|2021-06-24 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1364
1624540500000|2021-06-24 13:15:00|11014.3|11012.3|11014.1|11012.1|11014.3|11012.3|11014.1|11012.1|416
1624540800000|2021-06-24 13:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|468
1624541100000|2021-06-24 13:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1585
1624541400000|2021-06-24 13:30:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|2259
1624541700000|2021-06-24 13:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|479
1624542000000|2021-06-24 13:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|615
1624542300000|2021-06-24 13:45:00|||||||||375
1624542600000|2021-06-24 13:50:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|582
1624542900000|2021-06-24 13:55:00|||||||||205
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|4504
1624543500000|2021-06-24 14:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1653
1624543800000|2021-06-24 14:10:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|878
1624544100000|2021-06-24 14:15:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|1335
1624544400000|2021-06-24 14:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1784
1624544700000|2021-06-24 14:25:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|280
1624545000000|2021-06-24 14:30:00|||||||||457
1624545300000|2021-06-24 14:35:00|||||||||310
1624545600000|2021-06-24 14:40:00|||||||||637
1624545900000|2021-06-24 14:45:00|11014.9|11012.9|11014.1|11012.1|11014.9|11012.9|11014.1|11012.1|2450
1624546200000|2021-06-24 14:50:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2308
1624546500000|2021-06-24 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1583
1624546800000|2021-06-24 15:00:00|||||||||124
1624547100000|2021-06-24 15:05:00|||||||||970
1624547400000|2021-06-24 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|304
1624547700000|2021-06-24 15:15:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|948
1624548000000|2021-06-24 15:20:00|||||||||327
1624548300000|2021-06-24 15:25:00|||||||||499
1624548600000|2021-06-24 15:30:00|||||||||628
1624548900000|2021-06-24 15:35:00|||||||||468
1624549200000|2021-06-24 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1366
1624549500000|2021-06-24 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1199
1624549800000|2021-06-24 15:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|321
1624550100000|2021-06-24 15:55:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1881
1624550400000|2021-06-24 16:00:00|||||||||58
1624550700000|2021-06-24 16:05:00|||||||||58
1624551000000|2021-06-24 16:10:00|||||||||1215
1624551300000|2021-06-24 16:15:00|||||||||98
1624551600000|2021-06-24 16:20:00|||||||||160
1624551900000|2021-06-24 16:25:00|||||||||181
1624552200000|2021-06-24 16:30:00|||||||||104
1624552500000|2021-06-24 16:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|611
1624552800000|2021-06-24 16:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1076
1624553100000|2021-06-24 16:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1102
1624553400000|2021-06-24 16:50:00|||||||||1173
1624553700000|2021-06-24 16:55:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1607
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1151
1624554300000|2021-06-24 17:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|316
1624554600000|2021-06-24 17:10:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|567
1624554900000|2021-06-24 17:15:00|||||||||56
1624555200000|2021-06-24 17:20:00|||||||||45
1624555500000|2021-06-24 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|442
1624555800000|2021-06-24 17:30:00|||||||||43
1624556100000|2021-06-24 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624556400000|2021-06-24 17:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|509
1624556700000|2021-06-24 17:45:00|||||||||617
1624557000000|2021-06-24 17:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|147
1624557300000|2021-06-24 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|395
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|507
1624557900000|2021-06-24 18:05:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1601
1624558200000|2021-06-24 18:10:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1231
1624558500000|2021-06-24 18:15:00|||||||||85
1624558800000|2021-06-24 18:20:00|||||||||80
1624559100000|2021-06-24 18:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1931
1624559400000|2021-06-24 18:30:00|||||||||9
1624559700000|2021-06-24 18:35:00|||||||||25
1624560000000|2021-06-24 18:40:00|||||||||38
1624560300000|2021-06-24 18:45:00|||||||||91
1624560600000|2021-06-24 18:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2970
1624560900000|2021-06-24 18:55:00|||||||||1391
1624561200000|2021-06-24 19:00:00|||||||||157
1624561500000|2021-06-24 19:05:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|433
1624561800000|2021-06-24 19:10:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|786
1624562100000|2021-06-24 19:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1070
1624562400000|2021-06-24 19:20:00|||||||||38
1624562700000|2021-06-24 19:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|720
1624563000000|2021-06-24 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|84
1624563300000|2021-06-24 19:35:00|||||||||18
1624563600000|2021-06-24 19:40:00|||||||||340
1624563900000|2021-06-24 19:45:00|||||||||26
1624564200000|2021-06-24 19:50:00|||||||||41
1624564500000|2021-06-24 19:55:00|||||||||1414
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|456
1624565100000|2021-06-24 20:05:00|||||||||378
1624565400000|2021-06-24 20:10:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|469
1624565700000|2021-06-24 20:15:00|||||||||901
1624566000000|2021-06-24 20:20:00|||||||||1571
1624566300000|2021-06-24 20:25:00|||||||||301
1624566600000|2021-06-24 20:30:00|||||||||152
1624566900000|2021-06-24 20:35:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|129
1624567200000|2021-06-24 20:40:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|304
1624567500000|2021-06-24 20:45:00|||||||||222
1624567800000|2021-06-24 20:50:00|||||||||44
1624568100000|2021-06-24 20:55:00|||||||||498
1624572000000|2021-06-24 22:00:00|||||||||116
1624572600000|2021-06-24 22:10:00|||||||||4
1624573500000|2021-06-24 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|244
1624573800000|2021-06-24 22:30:00|||||||||14
1624574100000|2021-06-24 22:35:00|||||||||5
1624575300000|2021-06-24 22:55:00|||||||||3
1624575600000|2021-06-24 23:00:00|||||||||16
1624575900000|2021-06-24 23:05:00|||||||||12
1624576200000|2021-06-24 23:10:00|||||||||76
1624576500000|2021-06-24 23:15:00|||||||||1
1624576800000|2021-06-24 23:20:00|||||||||1
1624577100000|2021-06-24 23:25:00|||||||||70
1624577400000|2021-06-24 23:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|17
1624578000000|2021-06-24 23:40:00|||||||||3
1624578600000|2021-06-24 23:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624578900000|2021-06-24 23:55:00|||||||||10
1624579500000|2021-06-25 00:05:00|||||||||2
1624579800000|2021-06-25 00:10:00|||||||||16
1624580100000|2021-06-25 00:15:00|||||||||157
1624580400000|2021-06-25 00:20:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|348
1624581000000|2021-06-25 00:30:00|||||||||58
1624581300000|2021-06-25 00:35:00|||||||||1
1624581600000|2021-06-25 00:40:00|||||||||3
1624582200000|2021-06-25 00:50:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|287
1624582500000|2021-06-25 00:55:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|69
1624582800000|2021-06-25 01:00:00|||||||||1
1624583100000|2021-06-25 01:05:00|||||||||2
1624583400000|2021-06-25 01:10:00|||||||||4
1624584000000|2021-06-25 01:20:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|373
1624584300000|2021-06-25 01:25:00|||||||||32
1624584600000|2021-06-25 01:30:00|||||||||101
1624584900000|2021-06-25 01:35:00|||||||||125
1624585200000|2021-06-25 01:40:00|||||||||5
1624585500000|2021-06-25 01:45:00|||||||||5
1624585800000|2021-06-25 01:50:00|||||||||1
1624586100000|2021-06-25 01:55:00|||||||||3
1624586400000|2021-06-25 02:00:00|||||||||196
1624586700000|2021-06-25 02:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|119
1624587600000|2021-06-25 02:20:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|81
1624587900000|2021-06-25 02:25:00|||||||||13
1624588200000|2021-06-25 02:30:00|||||||||15
1624588500000|2021-06-25 02:35:00|||||||||2
1624588800000|2021-06-25 02:40:00|||||||||3
1624589100000|2021-06-25 02:45:00|||||||||1
1624589400000|2021-06-25 02:50:00|||||||||4
1624589700000|2021-06-25 02:55:00|||||||||1
1624590600000|2021-06-25 03:10:00|||||||||5
1624591200000|2021-06-25 03:20:00|||||||||4
1624591500000|2021-06-25 03:25:00|||||||||1
1624592100000|2021-06-25 03:35:00|||||||||7
1624592400000|2021-06-25 03:40:00|||||||||1
1624593000000|2021-06-25 03:50:00|||||||||61
1624593300000|2021-06-25 03:55:00|||||||||2
1624593600000|2021-06-25 04:00:00|||||||||236
1624593900000|2021-06-25 04:05:00|||||||||11
1624594200000|2021-06-25 04:10:00|||||||||6
1624594500000|2021-06-25 04:15:00|||||||||11
1624595100000|2021-06-25 04:25:00|||||||||3
1624595400000|2021-06-25 04:30:00|||||||||5
1624596000000|2021-06-25 04:40:00|||||||||62
1624596300000|2021-06-25 04:45:00|||||||||843
1624596900000|2021-06-25 04:55:00|||||||||3
1624597200000|2021-06-25 05:00:00|||||||||575
1624597500000|2021-06-25 05:05:00|||||||||4
1624597800000|2021-06-25 05:10:00|||||||||4
1624598100000|2021-06-25 05:15:00|||||||||2
1624598400000|2021-06-25 05:20:00|||||||||1
1624598700000|2021-06-25 05:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|432
1624599300000|2021-06-25 05:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|25
1624599600000|2021-06-25 05:40:00|||||||||5
1624599900000|2021-06-25 05:45:00|||||||||1
1624600200000|2021-06-25 05:50:00|||||||||3
1624600500000|2021-06-25 05:55:00|||||||||20
1624600800000|2021-06-25 06:00:00|||||||||150
1624601100000|2021-06-25 06:05:00|||||||||41
1624601400000|2021-06-25 06:10:00|11012.3|11010.3|11012.1|11010.1|11012.3|11010.3|11012.1|11010.1|79
1624601700000|2021-06-25 06:15:00|||||||||2
1624602300000|2021-06-25 06:25:00|||||||||13
1624602600000|2021-06-25 06:30:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|184
1624603200000|2021-06-25 06:40:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|82
1624603500000|2021-06-25 06:45:00|||||||||13
1624603800000|2021-06-25 06:50:00|||||||||3
1624604100000|2021-06-25 06:55:00|||||||||172
1624604400000|2021-06-25 07:00:00|||||||||691
1624604700000|2021-06-25 07:05:00|||||||||244
1624605000000|2021-06-25 07:10:00|11012.7|11010.7|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|705
1624605300000|2021-06-25 07:15:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|211
1624605900000|2021-06-25 07:25:00|||||||||142
1624606200000|2021-06-25 07:30:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|966
1624606500000|2021-06-25 07:35:00|||||||||162
1624606800000|2021-06-25 07:40:00|||||||||30
1624607100000|2021-06-25 07:45:00|||||||||1
1624607400000|2021-06-25 07:50:00|||||||||198
1624607700000|2021-06-25 07:55:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|828
1624608000000|2021-06-25 08:00:00|||||||||979
1624608300000|2021-06-25 08:05:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|598
1624608600000|2021-06-25 08:10:00|||||||||255
1624608900000|2021-06-25 08:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|272
1624609200000|2021-06-25 08:20:00|11012.7|11010.7|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1267
1624609500000|2021-06-25 08:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|656
1624609800000|2021-06-25 08:30:00|||||||||57
1624610100000|2021-06-25 08:35:00|||||||||96
1624610400000|2021-06-25 08:40:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|328
1624610700000|2021-06-25 08:45:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|207
1624611000000|2021-06-25 08:50:00|||||||||6
1624611300000|2021-06-25 08:55:00|||||||||64
1624611600000|2021-06-25 09:00:00|||||||||3
1624611900000|2021-06-25 09:05:00|||||||||132
1624612200000|2021-06-25 09:10:00|||||||||4
1624612500000|2021-06-25 09:15:00|||||||||1
1624612800000|2021-06-25 09:20:00|||||||||199
1624613100000|2021-06-25 09:25:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|109
1624613400000|2021-06-25 09:30:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|1812
1624613700000|2021-06-25 09:35:00|||||||||59
1624614000000|2021-06-25 09:40:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.9|11009.9|334
1624614300000|2021-06-25 09:45:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|586
1624614600000|2021-06-25 09:50:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|232
1624614900000|2021-06-25 09:55:00|||||||||791
1624615200000|2021-06-25 10:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|259
1624615500000|2021-06-25 10:05:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|107
1624615800000|2021-06-25 10:10:00|||||||||16
1624616100000|2021-06-25 10:15:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|996
1624616400000|2021-06-25 10:20:00|||||||||17
1624616700000|2021-06-25 10:25:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|390
1624617000000|2021-06-25 10:30:00|||||||||596
1624617300000|2021-06-25 10:35:00|||||||||20
1624617600000|2021-06-25 10:40:00|||||||||27
1624617900000|2021-06-25 10:45:00|||||||||114
1624618500000|2021-06-25 10:55:00|||||||||20
1624618800000|2021-06-25 11:00:00|||||||||569
1624619100000|2021-06-25 11:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|119
1624619700000|2021-06-25 11:15:00|||||||||117
1624620000000|2021-06-25 11:20:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|147
1624620300000|2021-06-25 11:25:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|67
1624620600000|2021-06-25 11:30:00|||||||||27
1624620900000|2021-06-25 11:35:00|||||||||149
1624621200000|2021-06-25 11:40:00|||||||||23
1624621500000|2021-06-25 11:45:00|||||||||232
1624621800000|2021-06-25 11:50:00|||||||||284
1624622100000|2021-06-25 11:55:00|11011.9|11009.9|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|189
1624622400000|2021-06-25 12:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|301
1624622700000|2021-06-25 12:05:00|||||||||17
1624623000000|2021-06-25 12:10:00|||||||||301
1624623300000|2021-06-25 12:15:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|466
1624623600000|2021-06-25 12:20:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|2627
1624623900000|2021-06-25 12:25:00|11012.5|11010.5|11012.3|11010.3|11012.5|11010.5|11012.1|11010.1|4699
1624624200000|2021-06-25 12:30:00|11012.5|11010.5|11013.3|11011.3|11013.3|11011.3|11012.1|11010.1|7617
1624624500000|2021-06-25 12:35:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|4837
1624624800000|2021-06-25 12:40:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|932
1624625100000|2021-06-25 12:45:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1772
1624625400000|2021-06-25 12:50:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|854
1624625700000|2021-06-25 12:55:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|3051
1624626000000|2021-06-25 13:00:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2085
1624626300000|2021-06-25 13:05:00|||||||||186
1624626600000|2021-06-25 13:10:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1152
1624626900000|2021-06-25 13:15:00|||||||||154
1624627200000|2021-06-25 13:20:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|3029
1624627500000|2021-06-25 13:25:00|||||||||1036
1624627800000|2021-06-25 13:30:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1869
1624628100000|2021-06-25 13:35:00|||||||||303
1624628400000|2021-06-25 13:40:00|||||||||108
1624628700000|2021-06-25 13:45:00|||||||||338
1624629000000|2021-06-25 13:50:00|||||||||110
1624629300000|2021-06-25 13:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|774
1624629600000|2021-06-25 14:00:00|||||||||583
1624629900000|2021-06-25 14:05:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|470
1624630200000|2021-06-25 14:10:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1386
1624630500000|2021-06-25 14:15:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|561
1624630800000|2021-06-25 14:20:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|3094
1624631100000|2021-06-25 14:25:00|||||||||1248
1624631400000|2021-06-25 14:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|3316
1624631700000|2021-06-25 14:35:00|||||||||491
1624632000000|2021-06-25 14:40:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1406
1624632300000|2021-06-25 14:45:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1201
1624632600000|2021-06-25 14:50:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1007
1624632900000|2021-06-25 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1300
1624633200000|2021-06-25 15:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|2748
1624633500000|2021-06-25 15:05:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1607
1624633800000|2021-06-25 15:10:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2590
1624634100000|2021-06-25 15:15:00|||||||||332
1624634400000|2021-06-25 15:20:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1445
1624634700000|2021-06-25 15:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|528
1624635000000|2021-06-25 15:30:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|780
1624635300000|2021-06-25 15:35:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|396
1624635600000|2021-06-25 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|5561
1624635900000|2021-06-25 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|2623
1624636200000|2021-06-25 15:50:00|||||||||148
1624636500000|2021-06-25 15:55:00|||||||||349
1624636800000|2021-06-25 16:00:00|||||||||3557
1624637100000|2021-06-25 16:05:00|||||||||107
1624637400000|2021-06-25 16:10:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|6769
1624637700000|2021-06-25 16:15:00|||||||||53
1624638000000|2021-06-25 16:20:00|||||||||116
1624638300000|2021-06-25 16:25:00|||||||||151
1624638600000|2021-06-25 16:30:00|||||||||3724
1624638900000|2021-06-25 16:35:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|267
1624639200000|2021-06-25 16:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2999
1624639500000|2021-06-25 16:45:00|||||||||2101
1624639800000|2021-06-25 16:50:00|||||||||666
1624640100000|2021-06-25 16:55:00|||||||||82
1624640400000|2021-06-25 17:00:00|||||||||402
1624640700000|2021-06-25 17:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1187
1624641000000|2021-06-25 17:10:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|2783
1624641300000|2021-06-25 17:15:00|||||||||351
1624641600000|2021-06-25 17:20:00|||||||||134
1624641900000|2021-06-25 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|740
1624642200000|2021-06-25 17:30:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|537
1624642500000|2021-06-25 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|231
1624642800000|2021-06-25 17:40:00|||||||||218
1624643100000|2021-06-25 17:45:00|||||||||379
1624643400000|2021-06-25 17:50:00|||||||||339
1624643700000|2021-06-25 17:55:00|||||||||248
1624644000000|2021-06-25 18:00:00|||||||||188
1624644300000|2021-06-25 18:05:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1046
1624644600000|2021-06-25 18:10:00|||||||||83
1624644900000|2021-06-25 18:15:00|||||||||100
1624645200000|2021-06-25 18:20:00|||||||||336
1624645500000|2021-06-25 18:25:00|||||||||625
1624645800000|2021-06-25 18:30:00|||||||||344
1624646100000|2021-06-25 18:35:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|588
1624646400000|2021-06-25 18:40:00|||||||||190
1624646700000|2021-06-25 18:45:00|||||||||2477
1624647000000|2021-06-25 18:50:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|765
1624647300000|2021-06-25 18:55:00|||||||||1043
1624647600000|2021-06-25 19:00:00|||||||||896
1624647900000|2021-06-25 19:05:00|||||||||190
1624648200000|2021-06-25 19:10:00|||||||||40
1624648500000|2021-06-25 19:15:00|||||||||122
1624648800000|2021-06-25 19:20:00|||||||||46
1624649100000|2021-06-25 19:25:00|||||||||5
1624649400000|2021-06-25 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|8768
1624649700000|2021-06-25 19:35:00|||||||||1103
1624650000000|2021-06-25 19:40:00|||||||||301
1624650300000|2021-06-25 19:45:00|||||||||530
1624650600000|2021-06-25 19:50:00|||||||||194
1624650900000|2021-06-25 19:55:00|||||||||663
1624651200000|2021-06-25 20:00:00|||||||||435
1624651500000|2021-06-25 20:05:00|||||||||228
1624651800000|2021-06-25 20:10:00|||||||||722
1624652100000|2021-06-25 20:15:00|||||||||638
1624652400000|2021-06-25 20:20:00|||||||||645
1624652700000|2021-06-25 20:25:00|||||||||468
1624653000000|2021-06-25 20:30:00|||||||||614
1624653300000|2021-06-25 20:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|624
1624653600000|2021-06-25 20:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|316
1624653900000|2021-06-25 20:45:00|||||||||290
1624654200000|2021-06-25 20:50:00|||||||||289
1624654500000|2021-06-25 20:55:00|||||||||249
1624831200000|2021-06-27 22:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|21
1624831500000|2021-06-27 22:05:00|||||||||242
1624831800000|2021-06-27 22:10:00|||||||||1
1624832100000|2021-06-27 22:15:00|||||||||29
1624832700000|2021-06-27 22:25:00|||||||||1
1624833000000|2021-06-27 22:30:00|||||||||86
1624833300000|2021-06-27 22:35:00|||||||||2
1624833600000|2021-06-27 22:40:00|||||||||5
1624833900000|2021-06-27 22:45:00|||||||||50
1624834200000|2021-06-27 22:50:00|||||||||2
1624834500000|2021-06-27 22:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|756
1624834800000|2021-06-27 23:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|91
1624835700000|2021-06-27 23:15:00|||||||||9
1624836000000|2021-06-27 23:20:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|177
1624836900000|2021-06-27 23:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|19
1624837200000|2021-06-27 23:40:00|||||||||10
1624837500000|2021-06-27 23:45:00|||||||||5
1624837800000|2021-06-27 23:50:00|||||||||405
1624838100000|2021-06-27 23:55:00|||||||||7
1624838400000|2021-06-28 00:00:00|||||||||56
1624838700000|2021-06-28 00:05:00|||||||||72
1624839000000|2021-06-28 00:10:00|||||||||10
1624839300000|2021-06-28 00:15:00|||||||||65
1624839600000|2021-06-28 00:20:00|||||||||243
1624840200000|2021-06-28 00:30:00|||||||||14
1624840500000|2021-06-28 00:35:00|||||||||2
1624840800000|2021-06-28 00:40:00|||||||||4
1624841100000|2021-06-28 00:45:00|||||||||21
1624841400000|2021-06-28 00:50:00|||||||||1
1624841700000|2021-06-28 00:55:00|||||||||3
1624842000000|2021-06-28 01:00:00|||||||||1
1624842300000|2021-06-28 01:05:00|||||||||1
1624842600000|2021-06-28 01:10:00|||||||||4
1624842900000|2021-06-28 01:15:00|||||||||316
1624843200000|2021-06-28 01:20:00|||||||||25
1624843500000|2021-06-28 01:25:00|||||||||2
1624844100000|2021-06-28 01:35:00|||||||||1
1624844400000|2021-06-28 01:40:00|||||||||3
1624844700000|2021-06-28 01:45:00|||||||||19
1624845000000|2021-06-28 01:50:00|||||||||7
1624845300000|2021-06-28 01:55:00|||||||||2
1624845600000|2021-06-28 02:00:00|||||||||61
1624845900000|2021-06-28 02:05:00|||||||||1
1624846200000|2021-06-28 02:10:00|||||||||6
1624846500000|2021-06-28 02:15:00|||||||||21
1624847100000|2021-06-28 02:25:00|||||||||2
1624848000000|2021-06-28 02:40:00|||||||||2
1624848300000|2021-06-28 02:45:00|||||||||4
1624848900000|2021-06-28 02:55:00|||||||||1
1624849200000|2021-06-28 03:00:00|||||||||514
1624849500000|2021-06-28 03:05:00|||||||||278
1624849800000|2021-06-28 03:10:00|||||||||1
1624850100000|2021-06-28 03:15:00|||||||||816
1624850400000|2021-06-28 03:20:00|||||||||55
1624850700000|2021-06-28 03:25:00|||||||||4
1624851000000|2021-06-28 03:30:00|||||||||362
1624851300000|2021-06-28 03:35:00|||||||||1
1624851600000|2021-06-28 03:40:00|||||||||2
1624851900000|2021-06-28 03:45:00|||||||||18
1624852200000|2021-06-28 03:50:00|||||||||53
1624852500000|2021-06-28 03:55:00|||||||||103
1624853100000|2021-06-28 04:05:00|||||||||1
1624853400000|2021-06-28 04:10:00|||||||||2
1624854300000|2021-06-28 04:25:00|||||||||2
1624855200000|2021-06-28 04:40:00|||||||||2
1624855800000|2021-06-28 04:50:00|||||||||15
1624856100000|2021-06-28 04:55:00|||||||||16
1624856700000|2021-06-28 05:05:00|||||||||51
1624857000000|2021-06-28 05:10:00|||||||||201
1624857300000|2021-06-28 05:15:00|||||||||60
1624857600000|2021-06-28 05:20:00|||||||||60
1624857900000|2021-06-28 05:25:00|||||||||54
1624858500000|2021-06-28 05:35:00|||||||||1
1624858800000|2021-06-28 05:40:00|||||||||722
1624859100000|2021-06-28 05:45:00|||||||||1
1624859400000|2021-06-28 05:50:00|||||||||109
1624859700000|2021-06-28 05:55:00|||||||||14
1624860000000|2021-06-28 06:00:00|||||||||480
1624860300000|2021-06-28 06:05:00|||||||||164
1624860600000|2021-06-28 06:10:00|||||||||334
1624861200000|2021-06-28 06:20:00|||||||||109
1624861500000|2021-06-28 06:25:00|||||||||61
1624862700000|2021-06-28 06:45:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|147
1624863000000|2021-06-28 06:50:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|552
1624863300000|2021-06-28 06:55:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|420
1624863600000|2021-06-28 07:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|195
1624863900000|2021-06-28 07:05:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|190
1624864200000|2021-06-28 07:10:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|178
1624864500000|2021-06-28 07:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|55
1624864800000|2021-06-28 07:20:00|11013.5|11011.5|11013.5|11011.5|11013.7|11011.7|11013.3|11011.3|217
1624865100000|2021-06-28 07:25:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|151
1624865400000|2021-06-28 07:30:00|||||||||120
1624865700000|2021-06-28 07:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|511
1624866000000|2021-06-28 07:40:00|||||||||204
1624866300000|2021-06-28 07:45:00|11013.9|11011.9|11013.9|11011.9|11014.1|11012.1|11013.7|11011.7|475
1624866600000|2021-06-28 07:50:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|467
1624866900000|2021-06-28 07:55:00|||||||||62
1624867200000|2021-06-28 08:00:00|||||||||31
1624867500000|2021-06-28 08:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|124
1624867800000|2021-06-28 08:10:00|||||||||207
1624868100000|2021-06-28 08:15:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|385
1624868400000|2021-06-28 08:20:00|||||||||14
1624868700000|2021-06-28 08:25:00|||||||||5
1624869000000|2021-06-28 08:30:00|||||||||3
1624869300000|2021-06-28 08:35:00|||||||||723
1624869600000|2021-06-28 08:40:00|||||||||308
1624869900000|2021-06-28 08:45:00|||||||||289
1624870200000|2021-06-28 08:50:00|||||||||685
1624870500000|2021-06-28 08:55:00|||||||||6
1624870800000|2021-06-28 09:00:00|||||||||124
1624871100000|2021-06-28 09:05:00|||||||||3
1624871400000|2021-06-28 09:10:00|||||||||5
1624871700000|2021-06-28 09:15:00|||||||||114
1624872000000|2021-06-28 09:20:00|||||||||497
1624872300000|2021-06-28 09:25:00|||||||||18
1624872600000|2021-06-28 09:30:00|||||||||3
1624872900000|2021-06-28 09:35:00|||||||||123
1624873200000|2021-06-28 09:40:00|||||||||2
1624873500000|2021-06-28 09:45:00|||||||||1863
1624873800000|2021-06-28 09:50:00|||||||||1024
1624874100000|2021-06-28 09:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|720
1624874400000|2021-06-28 10:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1090
1624874700000|2021-06-28 10:05:00|||||||||188
1624875000000|2021-06-28 10:10:00|||||||||25
1624875300000|2021-06-28 10:15:00|||||||||273
1624875600000|2021-06-28 10:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|32
1624875900000|2021-06-28 10:25:00|||||||||1
1624876200000|2021-06-28 10:30:00|||||||||447
1624876500000|2021-06-28 10:35:00|||||||||95
1624876800000|2021-06-28 10:40:00|||||||||29
1624877100000|2021-06-28 10:45:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|844
1624877400000|2021-06-28 10:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|425
1624877700000|2021-06-28 10:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|765
1624878000000|2021-06-28 11:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|2191
1624878300000|2021-06-28 11:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|581
1624878600000|2021-06-28 11:10:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|65
1624878900000|2021-06-28 11:15:00|||||||||32
1624879200000|2021-06-28 11:20:00|||||||||165
1624879500000|2021-06-28 11:25:00|||||||||125
1624879800000|2021-06-28 11:30:00|||||||||447
1624880100000|2021-06-28 11:35:00|||||||||365
1624880400000|2021-06-28 11:40:00|||||||||634
1624880700000|2021-06-28 11:45:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|283
1624881000000|2021-06-28 11:50:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|382
1624881300000|2021-06-28 11:55:00|||||||||54
1624881600000|2021-06-28 12:00:00|||||||||338
1624881900000|2021-06-28 12:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|258
1624882200000|2021-06-28 12:10:00|||||||||356
1624882500000|2021-06-28 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|370
1624882800000|2021-06-28 12:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1977
1624883100000|2021-06-28 12:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|805
1624883400000|2021-06-28 12:30:00|||||||||246
1624883700000|2021-06-28 12:35:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|436
1624884000000|2021-06-28 12:40:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|513
1624884300000|2021-06-28 12:45:00|||||||||151
1624884600000|2021-06-28 12:50:00|||||||||593
1624884900000|2021-06-28 12:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1564
1624885200000|2021-06-28 13:00:00|11014.5|11012.5|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|492
1624885500000|2021-06-28 13:05:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1013
1624885800000|2021-06-28 13:10:00|||||||||497
1624886100000|2021-06-28 13:15:00|||||||||12
1624886400000|2021-06-28 13:20:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1699
1624886700000|2021-06-28 13:25:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|720
1624887000000|2021-06-28 13:30:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|491
1624887300000|2021-06-28 13:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1029
1624887600000|2021-06-28 13:40:00|||||||||56
1624887900000|2021-06-28 13:45:00|||||||||698
1624888200000|2021-06-28 13:50:00|||||||||140
1624888500000|2021-06-28 13:55:00|||||||||108
1624888800000|2021-06-28 14:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1137
1624889100000|2021-06-28 14:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|3859
1624889400000|2021-06-28 14:10:00|||||||||120
1624889700000|2021-06-28 14:15:00|||||||||188
1624890000000|2021-06-28 14:20:00|||||||||240
1624890300000|2021-06-28 14:25:00|||||||||282
1624890600000|2021-06-28 14:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1226
1624890900000|2021-06-28 14:35:00|||||||||3444
1624891200000|2021-06-28 14:40:00|||||||||142
1624891500000|2021-06-28 14:45:00|||||||||513
1624891800000|2021-06-28 14:50:00|||||||||946
1624892100000|2021-06-28 14:55:00|||||||||127
1624892400000|2021-06-28 15:00:00|||||||||62
1624892700000|2021-06-28 15:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|497
1624893000000|2021-06-28 15:10:00|||||||||431
1624893300000|2021-06-28 15:15:00|||||||||124
1624893600000|2021-06-28 15:20:00|||||||||309
1624893900000|2021-06-28 15:25:00|||||||||56
1624894200000|2021-06-28 15:30:00|||||||||708
1624894500000|2021-06-28 15:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2248
1624894800000|2021-06-28 15:40:00|||||||||194
1624895100000|2021-06-28 15:45:00|||||||||101
1624895400000|2021-06-28 15:50:00|||||||||450
1624895700000|2021-06-28 15:55:00|||||||||2059
1624896000000|2021-06-28 16:00:00|||||||||129
1624896300000|2021-06-28 16:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|874
1624896600000|2021-06-28 16:10:00|||||||||828
1624896900000|2021-06-28 16:15:00|||||||||37
1624897200000|2021-06-28 16:20:00|||||||||236
1624897500000|2021-06-28 16:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2898
1624897800000|2021-06-28 16:30:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|901
1624898100000|2021-06-28 16:35:00|||||||||36
1624898400000|2021-06-28 16:40:00|||||||||101
1624898700000|2021-06-28 16:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1057
1624899000000|2021-06-28 16:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|448
1624899300000|2021-06-28 16:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|686
1624899600000|2021-06-28 17:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|830
1624899900000|2021-06-28 17:05:00|||||||||35
1624900200000|2021-06-28 17:10:00|||||||||108
1624900500000|2021-06-28 17:15:00|||||||||46
1624900800000|2021-06-28 17:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|720
1624901100000|2021-06-28 17:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|73
1624901400000|2021-06-28 17:30:00|||||||||49
1624901700000|2021-06-28 17:35:00|||||||||32
1624902000000|2021-06-28 17:40:00|||||||||275
1624902300000|2021-06-28 17:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|834
1624902600000|2021-06-28 17:50:00|||||||||42
1624902900000|2021-06-28 17:55:00|||||||||73
1624903200000|2021-06-28 18:00:00|||||||||114
1624903500000|2021-06-28 18:05:00|||||||||139
1624903800000|2021-06-28 18:10:00|||||||||2010
1624904100000|2021-06-28 18:15:00|||||||||14
1624904400000|2021-06-28 18:20:00|||||||||380
1624904700000|2021-06-28 18:25:00|||||||||26
1624905000000|2021-06-28 18:30:00|||||||||400
1624905300000|2021-06-28 18:35:00|||||||||24
1624905600000|2021-06-28 18:40:00|||||||||155
1624905900000|2021-06-28 18:45:00|||||||||93
1624906200000|2021-06-28 18:50:00|||||||||184
1624906500000|2021-06-28 18:55:00|||||||||842
1624906800000|2021-06-28 19:00:00|||||||||1536
1624907100000|2021-06-28 19:05:00|||||||||63
1624907400000|2021-06-28 19:10:00|||||||||23
1624907700000|2021-06-28 19:15:00|||||||||114
1624908000000|2021-06-28 19:20:00|||||||||49
1624908300000|2021-06-28 19:25:00|||||||||46
1624908600000|2021-06-28 19:30:00|||||||||152
1624908900000|2021-06-28 19:35:00|||||||||232
1624909200000|2021-06-28 19:40:00|||||||||550
1624909500000|2021-06-28 19:45:00|||||||||589
1624909800000|2021-06-28 19:50:00|||||||||475
1624910100000|2021-06-28 19:55:00|||||||||973
1624910400000|2021-06-28 20:00:00|||||||||753
1624910700000|2021-06-28 20:05:00|||||||||891
1624911000000|2021-06-28 20:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2802
1624911300000|2021-06-28 20:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|34
1624911600000|2021-06-28 20:20:00|||||||||10
1624911900000|2021-06-28 20:25:00|||||||||37
1624912200000|2021-06-28 20:30:00|||||||||1866
1624912500000|2021-06-28 20:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|975
1624913100000|2021-06-28 20:45:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|540
1624913400000|2021-06-28 20:50:00|||||||||95
1624913700000|2021-06-28 20:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|667
1624917600000|2021-06-28 22:00:00|||||||||260
1624919100000|2021-06-28 22:25:00|||||||||5
1624919700000|2021-06-28 22:35:00|||||||||1
1624920000000|2021-06-28 22:40:00|||||||||7
1624920900000|2021-06-28 22:55:00|||||||||2
1624921500000|2021-06-28 23:05:00|||||||||200
1624921800000|2021-06-28 23:10:00|||||||||2
1624922700000|2021-06-28 23:25:00|||||||||1
1624923000000|2021-06-28 23:30:00|||||||||26
1624923300000|2021-06-28 23:35:00|||||||||9
1624923600000|2021-06-28 23:40:00|||||||||174
1624923900000|2021-06-28 23:45:00|||||||||65
1624925400000|2021-06-29 00:10:00|||||||||1
1624926000000|2021-06-29 00:20:00|||||||||118
1624926300000|2021-06-29 00:25:00|||||||||270
1624926600000|2021-06-29 00:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1133
1624927500000|2021-06-29 00:45:00|||||||||18
1624928700000|2021-06-29 01:05:00|||||||||1
1624929000000|2021-06-29 01:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|991
1624929600000|2021-06-29 01:20:00|||||||||3
1624930800000|2021-06-29 01:40:00|||||||||1
1624931100000|2021-06-29 01:45:00|||||||||1
1624932600000|2021-06-29 02:10:00|||||||||1
1624932900000|2021-06-29 02:15:00|||||||||3
1624933500000|2021-06-29 02:25:00|||||||||1
1624933800000|2021-06-29 02:30:00|||||||||288
1624934400000|2021-06-29 02:40:00|||||||||1
1624935300000|2021-06-29 02:55:00|||||||||14
1624935600000|2021-06-29 03:00:00|||||||||25
1624936200000|2021-06-29 03:10:00|||||||||1
1624937100000|2021-06-29 03:25:00|||||||||1
1624938000000|2021-06-29 03:40:00|||||||||1
1624938900000|2021-06-29 03:55:00|||||||||1
1624940100000|2021-06-29 04:15:00|||||||||22
1624940400000|2021-06-29 04:20:00|||||||||100
1624940700000|2021-06-29 04:25:00|||||||||1
1624941600000|2021-06-29 04:40:00|||||||||155
1624941900000|2021-06-29 04:45:00|||||||||31
1624942200000|2021-06-29 04:50:00|||||||||65
1624942500000|2021-06-29 04:55:00|||||||||19
1624942800000|2021-06-29 05:00:00|||||||||18
1624943100000|2021-06-29 05:05:00|||||||||23
1624943400000|2021-06-29 05:10:00|||||||||20
1624943700000|2021-06-29 05:15:00|||||||||10
1624944000000|2021-06-29 05:20:00|||||||||533
1624944300000|2021-06-29 05:25:00|||||||||6
1624944600000|2021-06-29 05:30:00|||||||||4
1624945200000|2021-06-29 05:40:00|||||||||138
1624945500000|2021-06-29 05:45:00|||||||||4
1624945800000|2021-06-29 05:50:00|||||||||43
1624946100000|2021-06-29 05:55:00|||||||||11
1624946400000|2021-06-29 06:00:00|||||||||84
1624946700000|2021-06-29 06:05:00|||||||||19
1624947000000|2021-06-29 06:10:00|||||||||20
1624947300000|2021-06-29 06:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|738
1624947600000|2021-06-29 06:20:00|||||||||202
1624947900000|2021-06-29 06:25:00|||||||||189
1624948200000|2021-06-29 06:30:00|||||||||21
1624948500000|2021-06-29 06:35:00|||||||||595
1624948800000|2021-06-29 06:40:00|||||||||27
1624949100000|2021-06-29 06:45:00|||||||||1
1624949400000|2021-06-29 06:50:00|||||||||52
1624949700000|2021-06-29 06:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|582
1624950000000|2021-06-29 07:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|632
1624950300000|2021-06-29 07:05:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|379
1624950600000|2021-06-29 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|48
1624950900000|2021-06-29 07:15:00|||||||||2
1624951200000|2021-06-29 07:20:00|||||||||19
1624951500000|2021-06-29 07:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|259
1624951800000|2021-06-29 07:30:00|||||||||1
1624952100000|2021-06-29 07:35:00|||||||||42
1624952400000|2021-06-29 07:40:00|||||||||9
1624952700000|2021-06-29 07:45:00|||||||||14
1624953000000|2021-06-29 07:50:00|||||||||10
1624953300000|2021-06-29 07:55:00|||||||||3
1624953600000|2021-06-29 08:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1792
1624953900000|2021-06-29 08:05:00|||||||||1267
1624954200000|2021-06-29 08:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|957
1624954500000|2021-06-29 08:15:00|||||||||993
1624954800000|2021-06-29 08:20:00|||||||||485
1624955100000|2021-06-29 08:25:00|||||||||425
1624955400000|2021-06-29 08:30:00|||||||||173
1624955700000|2021-06-29 08:35:00|||||||||537
1624956000000|2021-06-29 08:40:00|||||||||315
1624956300000|2021-06-29 08:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|942
1624956600000|2021-06-29 08:50:00|||||||||25
1624957200000|2021-06-29 09:00:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|186
1624957500000|2021-06-29 09:05:00|||||||||43
1624957800000|2021-06-29 09:10:00|||||||||324
1624958100000|2021-06-29 09:15:00|11014.9|11012.9|11014.7|11012.7|11014.9|11012.9|11014.7|11012.7|120
1624958400000|2021-06-29 09:20:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|51
1624958700000|2021-06-29 09:25:00|||||||||11
1624959000000|2021-06-29 09:30:00|||||||||8
1624959300000|2021-06-29 09:35:00|||||||||415
1624959600000|2021-06-29 09:40:00|||||||||70
1624959900000|2021-06-29 09:45:00|||||||||687
1624960200000|2021-06-29 09:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1352
1624960500000|2021-06-29 09:55:00|||||||||58
1624960800000|2021-06-29 10:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|223
1624961100000|2021-06-29 10:05:00|||||||||23
1624961400000|2021-06-29 10:10:00|||||||||2
1624961700000|2021-06-29 10:15:00|||||||||16
1624962000000|2021-06-29 10:20:00|||||||||32
1624962300000|2021-06-29 10:25:00|||||||||8
1624962600000|2021-06-29 10:30:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|496
1624962900000|2021-06-29 10:35:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|86
1624963500000|2021-06-29 10:45:00|||||||||25
1624963800000|2021-06-29 10:50:00|||||||||9
1624964100000|2021-06-29 10:55:00|||||||||18
1624964400000|2021-06-29 11:00:00|||||||||27
1624964700000|2021-06-29 11:05:00|||||||||35
1624965000000|2021-06-29 11:10:00|||||||||1073
1624965300000|2021-06-29 11:15:00|||||||||51
1624965600000|2021-06-29 11:20:00|||||||||27
1624965900000|2021-06-29 11:25:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1310
1624966200000|2021-06-29 11:30:00|||||||||4
1624966500000|2021-06-29 11:35:00|||||||||3
1624966800000|2021-06-29 11:40:00|||||||||20
1624967100000|2021-06-29 11:45:00|||||||||13
1624967400000|2021-06-29 11:50:00|||||||||1892
1624967700000|2021-06-29 11:55:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1775
1624968000000|2021-06-29 12:00:00|||||||||1410
1624968300000|2021-06-29 12:05:00|||||||||144
1624968600000|2021-06-29 12:10:00|||||||||199
1624968900000|2021-06-29 12:15:00|||||||||378
1624969200000|2021-06-29 12:20:00|||||||||1630
1624969500000|2021-06-29 12:25:00|||||||||3226
1624969800000|2021-06-29 12:30:00|||||||||813
1624970100000|2021-06-29 12:35:00|||||||||1465
1624970400000|2021-06-29 12:40:00|||||||||767
1624970700000|2021-06-29 12:45:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|972
1624971000000|2021-06-29 12:50:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1371
1624971300000|2021-06-29 12:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1112
1624971600000|2021-06-29 13:00:00|||||||||764
1624971900000|2021-06-29 13:05:00|||||||||380
1624972200000|2021-06-29 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1568
1624972500000|2021-06-29 13:15:00|||||||||589
1624972800000|2021-06-29 13:20:00|||||||||679
1624973100000|2021-06-29 13:25:00|||||||||1862
1624973400000|2021-06-29 13:30:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|5464
1624973700000|2021-06-29 13:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2223
1624974000000|2021-06-29 13:40:00|||||||||754
1624974300000|2021-06-29 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|686
1624974600000|2021-06-29 13:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1082
1624974900000|2021-06-29 13:55:00|||||||||1588
1624975200000|2021-06-29 14:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1512
1624975500000|2021-06-29 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|663
1624975800000|2021-06-29 14:10:00|||||||||1038
1624976100000|2021-06-29 14:15:00|||||||||164
1624976400000|2021-06-29 14:20:00|||||||||592
1624976700000|2021-06-29 14:25:00|||||||||218
1624977000000|2021-06-29 14:30:00|||||||||458
1624977300000|2021-06-29 14:35:00|||||||||1891
1624977600000|2021-06-29 14:40:00|||||||||643
1624977900000|2021-06-29 14:45:00|||||||||2841
1624978200000|2021-06-29 14:50:00|||||||||971
1624978500000|2021-06-29 14:55:00|||||||||1915
1624978800000|2021-06-29 15:00:00|||||||||2417
1624979100000|2021-06-29 15:05:00|||||||||802
1624979400000|2021-06-29 15:10:00|11016|11014|11016|11014|11016|11014|11016|11014|1496
1624979700000|2021-06-29 15:15:00|||||||||590
1624980000000|2021-06-29 15:20:00|||||||||126
1624980300000|2021-06-29 15:25:00|||||||||157
1624980600000|2021-06-29 15:30:00|||||||||145
1624980900000|2021-06-29 15:35:00|||||||||435
1624981200000|2021-06-29 15:40:00|||||||||297
1624981500000|2021-06-29 15:45:00|||||||||353
1624981800000|2021-06-29 15:50:00|||||||||77
1624982100000|2021-06-29 15:55:00|||||||||75
1624982400000|2021-06-29 16:00:00|||||||||1803
1624982700000|2021-06-29 16:05:00|||||||||254
1624983000000|2021-06-29 16:10:00|||||||||58
1624983300000|2021-06-29 16:15:00|||||||||683
1624983600000|2021-06-29 16:20:00|||||||||98
1624983900000|2021-06-29 16:25:00|||||||||430
1624984200000|2021-06-29 16:30:00|||||||||344
1624984500000|2021-06-29 16:35:00|||||||||156
1624984800000|2021-06-29 16:40:00|||||||||92
1624985100000|2021-06-29 16:45:00|||||||||157
1624985400000|2021-06-29 16:50:00|||||||||99
1624985700000|2021-06-29 16:55:00|||||||||214
1624986000000|2021-06-29 17:00:00|||||||||757
1624986300000|2021-06-29 17:05:00|||||||||297
1624986600000|2021-06-29 17:10:00|||||||||795
1624986900000|2021-06-29 17:15:00|||||||||177
1624987200000|2021-06-29 17:20:00|||||||||208
1624987500000|2021-06-29 17:25:00|||||||||13
1624987800000|2021-06-29 17:30:00|||||||||11
1624988100000|2021-06-29 17:35:00|||||||||36
1624988400000|2021-06-29 17:40:00|||||||||378
1624988700000|2021-06-29 17:45:00|||||||||1766
1624989000000|2021-06-29 17:50:00|||||||||47
1624989300000|2021-06-29 17:55:00|||||||||78
1624989600000|2021-06-29 18:00:00|||||||||309
1624989900000|2021-06-29 18:05:00|||||||||200
1624990200000|2021-06-29 18:10:00|||||||||291
1624990500000|2021-06-29 18:15:00|||||||||125
1624990800000|2021-06-29 18:20:00|||||||||17
1624991100000|2021-06-29 18:25:00|||||||||45
1624991400000|2021-06-29 18:30:00|||||||||320
1624991700000|2021-06-29 18:35:00|||||||||44
1624992000000|2021-06-29 18:40:00|||||||||119
1624992300000|2021-06-29 18:45:00|||||||||136
1624992600000|2021-06-29 18:50:00|||||||||500
1624992900000|2021-06-29 18:55:00|||||||||1061
1624993200000|2021-06-29 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|4086
1624993500000|2021-06-29 19:05:00|11016|11014|11016|11014|11016|11014|11016|11014|1185
1624993800000|2021-06-29 19:10:00|||||||||544
1624994100000|2021-06-29 19:15:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|2342
1624994400000|2021-06-29 19:20:00|||||||||181
1624994700000|2021-06-29 19:25:00|||||||||151
1624995000000|2021-06-29 19:30:00|||||||||232
1624995300000|2021-06-29 19:35:00|||||||||442
1624995600000|2021-06-29 19:40:00|||||||||269
1624995900000|2021-06-29 19:45:00|||||||||68
1624996200000|2021-06-29 19:50:00|||||||||267
1624996500000|2021-06-29 19:55:00|||||||||734
1624996800000|2021-06-29 20:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1982
1624997100000|2021-06-29 20:05:00|||||||||188
1624997400000|2021-06-29 20:10:00|||||||||235
1624997700000|2021-06-29 20:15:00|||||||||185
1624998000000|2021-06-29 20:20:00|||||||||265
1624998300000|2021-06-29 20:25:00|||||||||641
1624998600000|2021-06-29 20:30:00|||||||||6
1624998900000|2021-06-29 20:35:00|||||||||132
1624999200000|2021-06-29 20:40:00|||||||||99
1624999500000|2021-06-29 20:45:00|||||||||78
1624999800000|2021-06-29 20:50:00|||||||||117
1625000100000|2021-06-29 20:55:00|||||||||488
1625004000000|2021-06-29 22:00:00|||||||||7
1625004300000|2021-06-29 22:05:00|||||||||3
1625004600000|2021-06-29 22:10:00|||||||||8
1625005200000|2021-06-29 22:20:00|||||||||1
1625005500000|2021-06-29 22:25:00|||||||||3
1625005800000|2021-06-29 22:30:00|||||||||33
1625007300000|2021-06-29 22:55:00|||||||||7
1625007600000|2021-06-29 23:00:00|||||||||1
1625008200000|2021-06-29 23:10:00|||||||||52
1625008500000|2021-06-29 23:15:00|||||||||11
1625008800000|2021-06-29 23:20:00|||||||||9
1625009700000|2021-06-29 23:35:00|||||||||343
1625010000000|2021-06-29 23:40:00|||||||||21
1625010300000|2021-06-29 23:45:00|||||||||89
1625010600000|2021-06-29 23:50:00|||||||||2
1625011500000|2021-06-30 00:05:00|||||||||106
1625011800000|2021-06-30 00:10:00|||||||||1
1625012100000|2021-06-30 00:15:00|||||||||10
1625012700000|2021-06-30 00:25:00|||||||||1
1625013300000|2021-06-30 00:35:00|||||||||2
1625013900000|2021-06-30 00:45:00|||||||||26
1625014500000|2021-06-30 00:55:00|||||||||1
1625014800000|2021-06-30 01:00:00|||||||||1
1625016600000|2021-06-30 01:30:00|||||||||117
1625017500000|2021-06-30 01:45:00|||||||||414
1625018100000|2021-06-30 01:55:00|||||||||1
1625018400000|2021-06-30 02:00:00|||||||||20
1625019000000|2021-06-30 02:10:00|||||||||11
1625019300000|2021-06-30 02:15:00|||||||||1
1625022900000|2021-06-30 03:15:00|||||||||1
1625023500000|2021-06-30 03:25:00|||||||||1
1625025600000|2021-06-30 04:00:00|||||||||1
1625025900000|2021-06-30 04:05:00|||||||||15
1625026500000|2021-06-30 04:15:00|||||||||1
1625027100000|2021-06-30 04:25:00|||||||||1
1625028000000|2021-06-30 04:40:00|||||||||1
1625029800000|2021-06-30 05:10:00|||||||||17
1625030400000|2021-06-30 05:20:00|||||||||1
1625030700000|2021-06-30 05:25:00|||||||||233
1625031300000|2021-06-30 05:35:00|||||||||510
1625031600000|2021-06-30 05:40:00|||||||||229
1625031900000|2021-06-30 05:45:00|||||||||5
1625032200000|2021-06-30 05:50:00|||||||||22
1625032500000|2021-06-30 05:55:00|||||||||15
1625033100000|2021-06-30 06:05:00|||||||||1
1625033400000|2021-06-30 06:10:00|||||||||124
1625033700000|2021-06-30 06:15:00|||||||||130
1625034300000|2021-06-30 06:25:00|||||||||106
1625034600000|2021-06-30 06:30:00|||||||||10
1625034900000|2021-06-30 06:35:00|||||||||21
1625035200000|2021-06-30 06:40:00|||||||||14
1625035500000|2021-06-30 06:45:00|||||||||13
1625035800000|2021-06-30 06:50:00|||||||||15
1625036100000|2021-06-30 06:55:00|||||||||18
1625036400000|2021-06-30 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|1143
1625036700000|2021-06-30 07:05:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|518
1625037000000|2021-06-30 07:10:00|||||||||49
1625037300000|2021-06-30 07:15:00|||||||||6
1625037600000|2021-06-30 07:20:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|880
1625037900000|2021-06-30 07:25:00|||||||||137
1625038200000|2021-06-30 07:30:00|||||||||17
1625038500000|2021-06-30 07:35:00|||||||||94
1625038800000|2021-06-30 07:40:00|||||||||180
1625039100000|2021-06-30 07:45:00|||||||||5
1625039400000|2021-06-30 07:50:00|||||||||73
1625039700000|2021-06-30 07:55:00|||||||||62
1625040000000|2021-06-30 08:00:00|||||||||81
1625040300000|2021-06-30 08:05:00|||||||||7
1625040600000|2021-06-30 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|491
1625040900000|2021-06-30 08:15:00|||||||||117
1625041200000|2021-06-30 08:20:00|||||||||209
1625041500000|2021-06-30 08:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|385
1625041800000|2021-06-30 08:30:00|||||||||196
1625042100000|2021-06-30 08:35:00|||||||||111
1625042400000|2021-06-30 08:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|240
1625042700000|2021-06-30 08:45:00|||||||||102
1625043000000|2021-06-30 08:50:00|||||||||721
1625043300000|2021-06-30 08:55:00|||||||||3
1625043600000|2021-06-30 09:00:00|||||||||145
1625043900000|2021-06-30 09:05:00|||||||||628
1625044200000|2021-06-30 09:10:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|333
1625044500000|2021-06-30 09:15:00|||||||||25
1625044800000|2021-06-30 09:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|729
1625045100000|2021-06-30 09:25:00|11017|11015|11017|11015|11017.2|11015.2|11016.8|11014.8|180
1625045400000|2021-06-30 09:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|74
1625045700000|2021-06-30 09:35:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|127
1625046000000|2021-06-30 09:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|241
1625046300000|2021-06-30 09:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|51
1625046600000|2021-06-30 09:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|494
1625046900000|2021-06-30 09:55:00|||||||||384
1625047200000|2021-06-30 10:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|999
1625047500000|2021-06-30 10:05:00|||||||||51
1625047800000|2021-06-30 10:10:00|||||||||386
1625048100000|2021-06-30 10:15:00|||||||||15
1625048400000|2021-06-30 10:20:00|||||||||23
1625048700000|2021-06-30 10:25:00|||||||||828
1625049000000|2021-06-30 10:30:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1191
1625049300000|2021-06-30 10:35:00|11018|11016|11018|11016|11018|11016|11018|11016|157
1625049600000|2021-06-30 10:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|350
1625049900000|2021-06-30 10:45:00|||||||||2
1625050200000|2021-06-30 10:50:00|||||||||114
1625050500000|2021-06-30 10:55:00|||||||||8
1625050800000|2021-06-30 11:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1111
1625051100000|2021-06-30 11:05:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|773
1625051400000|2021-06-30 11:10:00|||||||||76
1625051700000|2021-06-30 11:15:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|252
1625052000000|2021-06-30 11:20:00|||||||||28
1625052300000|2021-06-30 11:25:00|||||||||29
1625052600000|2021-06-30 11:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|548
1625052900000|2021-06-30 11:35:00|||||||||91
1625053200000|2021-06-30 11:40:00|||||||||145
1625053500000|2021-06-30 11:45:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|687
1625053800000|2021-06-30 11:50:00|||||||||702
1625054100000|2021-06-30 11:55:00|||||||||383
1625054400000|2021-06-30 12:00:00|||||||||22
1625054700000|2021-06-30 12:05:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1392
1625055000000|2021-06-30 12:10:00|||||||||992
1625055300000|2021-06-30 12:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1013
1625055600000|2021-06-30 12:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1257
1625055900000|2021-06-30 12:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1580
1625056200000|2021-06-30 12:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|864
1625056500000|2021-06-30 12:35:00|||||||||170
1625056800000|2021-06-30 12:40:00|||||||||342
1625057100000|2021-06-30 12:45:00|||||||||459
1625057400000|2021-06-30 12:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1945
1625057700000|2021-06-30 12:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|10316
1625058000000|2021-06-30 13:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|21456
1625058300000|2021-06-30 13:05:00|||||||||7309
1625058600000|2021-06-30 13:10:00|||||||||1146
1625058900000|2021-06-30 13:15:00|||||||||706
1625059200000|2021-06-30 13:20:00|||||||||266
1625059500000|2021-06-30 13:25:00|||||||||238
1625059800000|2021-06-30 13:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3490
1625060100000|2021-06-30 13:35:00|||||||||2021
1625060400000|2021-06-30 13:40:00|||||||||1693
1625060700000|2021-06-30 13:45:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2145
1625061000000|2021-06-30 13:50:00|||||||||141
1625061300000|2021-06-30 13:55:00|||||||||166
1625061600000|2021-06-30 14:00:00|||||||||1595
1625061900000|2021-06-30 14:05:00|||||||||511
1625062200000|2021-06-30 14:10:00|||||||||250
1625062500000|2021-06-30 14:15:00|||||||||371
1625062800000|2021-06-30 14:20:00|||||||||173
1625063100000|2021-06-30 14:25:00|||||||||229
1625063400000|2021-06-30 14:30:00|||||||||284
1625063700000|2021-06-30 14:35:00|||||||||474
1625064000000|2021-06-30 14:40:00|||||||||357
1625064300000|2021-06-30 14:45:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3044
1625064600000|2021-06-30 14:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2009
1625064900000|2021-06-30 14:55:00|||||||||170
1625065200000|2021-06-30 15:00:00|||||||||260
1625065500000|2021-06-30 15:05:00|||||||||162
1625065800000|2021-06-30 15:10:00|||||||||164
1625066100000|2021-06-30 15:15:00|||||||||490
1625066400000|2021-06-30 15:20:00|||||||||98
1625066700000|2021-06-30 15:25:00|||||||||1206
1625067000000|2021-06-30 15:30:00|||||||||659
1625067300000|2021-06-30 15:35:00|||||||||160
1625067600000|2021-06-30 15:40:00|||||||||788
1625067900000|2021-06-30 15:45:00|||||||||460
1625068200000|2021-06-30 15:50:00|||||||||104
1625068500000|2021-06-30 15:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|362
1625068800000|2021-06-30 16:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|888
1625069100000|2021-06-30 16:05:00|||||||||761
1625069400000|2021-06-30 16:10:00|||||||||104
1625069700000|2021-06-30 16:15:00|||||||||327
1625070000000|2021-06-30 16:20:00|||||||||426
1625070300000|2021-06-30 16:25:00|||||||||48
1625070600000|2021-06-30 16:30:00|||||||||52
1625070900000|2021-06-30 16:35:00|||||||||144
1625071200000|2021-06-30 16:40:00|||||||||94
1625071500000|2021-06-30 16:45:00|||||||||658
1625071800000|2021-06-30 16:50:00|||||||||220
1625072100000|2021-06-30 16:55:00|||||||||86
1625072400000|2021-06-30 17:00:00|||||||||709
1625072700000|2021-06-30 17:05:00|||||||||244
1625073000000|2021-06-30 17:10:00|||||||||115
1625073300000|2021-06-30 17:15:00|||||||||45
1625073600000|2021-06-30 17:20:00|||||||||696
1625073900000|2021-06-30 17:25:00|||||||||74
1625074200000|2021-06-30 17:30:00|||||||||626
1625074500000|2021-06-30 17:35:00|||||||||182
1625074800000|2021-06-30 17:40:00|||||||||920
1625075100000|2021-06-30 17:45:00|||||||||202
1625075400000|2021-06-30 17:50:00|||||||||610
1625075700000|2021-06-30 17:55:00|||||||||1091
1625076000000|2021-06-30 18:00:00|||||||||599
1625076300000|2021-06-30 18:05:00|||||||||721
1625076600000|2021-06-30 18:10:00|||||||||1075
1625076900000|2021-06-30 18:15:00|||||||||887
1625077200000|2021-06-30 18:20:00|||||||||849
1625077500000|2021-06-30 18:25:00|||||||||558
1625077800000|2021-06-30 18:30:00|||||||||1243
1625078100000|2021-06-30 18:35:00|||||||||468
1625078400000|2021-06-30 18:40:00|||||||||223
1625078700000|2021-06-30 18:45:00|||||||||253
1625079000000|2021-06-30 18:50:00|||||||||338
1625079300000|2021-06-30 18:55:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3955
1625079600000|2021-06-30 19:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4856
1625079900000|2021-06-30 19:05:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|693
1625080200000|2021-06-30 19:10:00|||||||||543
1625080500000|2021-06-30 19:15:00|||||||||648
1625080800000|2021-06-30 19:20:00|||||||||331
1625081100000|2021-06-30 19:25:00|||||||||392
1625081400000|2021-06-30 19:30:00|||||||||1168
1625081700000|2021-06-30 19:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6762
1625082000000|2021-06-30 19:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1545
1625082300000|2021-06-30 19:45:00|||||||||1808
1625082600000|2021-06-30 19:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2693
1625082900000|2021-06-30 19:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|9898
1625083200000|2021-06-30 20:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6524
1625083500000|2021-06-30 20:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2037
1625083800000|2021-06-30 20:10:00|||||||||1225
1625084100000|2021-06-30 20:15:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|6494
1625084400000|2021-06-30 20:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2173
1625084700000|2021-06-30 20:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1261
1625085000000|2021-06-30 20:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|989
1625085300000|2021-06-30 20:35:00|||||||||347
1625085600000|2021-06-30 20:40:00|||||||||2410
1625085900000|2021-06-30 20:45:00|||||||||1405
1625086200000|2021-06-30 20:50:00|||||||||1589
1625086500000|2021-06-30 20:55:00|||||||||1882
1625090400000|2021-06-30 22:00:00|||||||||24
1625091000000|2021-06-30 22:10:00|||||||||49
1625091300000|2021-06-30 22:15:00|||||||||10
1625091600000|2021-06-30 22:20:00|||||||||21
1625091900000|2021-06-30 22:25:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|440
1625092500000|2021-06-30 22:35:00|||||||||1
1625092800000|2021-06-30 22:40:00|||||||||23
1625093100000|2021-06-30 22:45:00|||||||||43
1625095200000|2021-06-30 23:20:00|||||||||701
1625095500000|2021-06-30 23:25:00|||||||||4
1625095800000|2021-06-30 23:30:00|||||||||2
1625096100000|2021-06-30 23:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|159
1625096400000|2021-06-30 23:40:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|2294
1625096700000|2021-06-30 23:45:00|||||||||1
1625097000000|2021-06-30 23:50:00|||||||||111
1625097300000|2021-06-30 23:55:00|||||||||5
1625097900000|2021-07-01 00:05:00|||||||||2
1625098200000|2021-07-01 00:10:00|||||||||206
1625098800000|2021-07-01 00:20:00|||||||||2
1625099100000|2021-07-01 00:25:00|||||||||116
1625099700000|2021-07-01 00:35:00|||||||||2
1625100000000|2021-07-01 00:40:00|||||||||15
1625100300000|2021-07-01 00:45:00|||||||||720
1625100600000|2021-07-01 00:50:00|||||||||56
1625100900000|2021-07-01 00:55:00|||||||||12
1625101500000|2021-07-01 01:05:00|||||||||1
1625101800000|2021-07-01 01:10:00|||||||||29
1625102400000|2021-07-01 01:20:00|||||||||1
1625102700000|2021-07-01 01:25:00|||||||||113
1625103000000|2021-07-01 01:30:00|||||||||2
1625103300000|2021-07-01 01:35:00|||||||||1
1625103600000|2021-07-01 01:40:00|||||||||183
1625104200000|2021-07-01 01:50:00|||||||||1
1625104500000|2021-07-01 01:55:00|||||||||77
1625104800000|2021-07-01 02:00:00|||||||||2
1625105100000|2021-07-01 02:05:00|||||||||201
1625105400000|2021-07-01 02:10:00|||||||||268
1625106000000|2021-07-01 02:20:00|||||||||2
1625106300000|2021-07-01 02:25:00|||||||||4
1625106900000|2021-07-01 02:35:00|||||||||160
1625107200000|2021-07-01 02:40:00|||||||||4
1625107500000|2021-07-01 02:45:00|||||||||7
1625107800000|2021-07-01 02:50:00|||||||||1
1625108100000|2021-07-01 02:55:00|||||||||5
1625108400000|2021-07-01 03:00:00|||||||||31
1625108700000|2021-07-01 03:05:00|||||||||1
1625109000000|2021-07-01 03:10:00|||||||||3
1625109600000|2021-07-01 03:20:00|||||||||2
1625109900000|2021-07-01 03:25:00|||||||||2
1625110200000|2021-07-01 03:30:00|||||||||12
1625110500000|2021-07-01 03:35:00|||||||||2
1625110800000|2021-07-01 03:40:00|||||||||35
1625111100000|2021-07-01 03:45:00|||||||||48
1625111400000|2021-07-01 03:50:00|||||||||110
1625111700000|2021-07-01 03:55:00|||||||||4
1625112000000|2021-07-01 04:00:00|11016|11014|11016|11014|11016|11014|11016|11014|456
1625112300000|2021-07-01 04:05:00|||||||||12
1625112600000|2021-07-01 04:10:00|||||||||13
1625112900000|2021-07-01 04:15:00|||||||||24
1625113200000|2021-07-01 04:20:00|||||||||1
1625113500000|2021-07-01 04:25:00|||||||||92
1625113800000|2021-07-01 04:30:00|||||||||40
1625114100000|2021-07-01 04:35:00|||||||||2
1625114400000|2021-07-01 04:40:00|||||||||2
1625114700000|2021-07-01 04:45:00|||||||||2
1625115000000|2021-07-01 04:50:00|||||||||3
1625115300000|2021-07-01 04:55:00|||||||||8
1625115600000|2021-07-01 05:00:00|||||||||2
1625115900000|2021-07-01 05:05:00|||||||||29
1625116200000|2021-07-01 05:10:00|||||||||6
1625116800000|2021-07-01 05:20:00|||||||||3
1625117100000|2021-07-01 05:25:00|||||||||6
1625117700000|2021-07-01 05:35:00|||||||||2
1625118000000|2021-07-01 05:40:00|||||||||516
1625118300000|2021-07-01 05:45:00|||||||||2
1625118600000|2021-07-01 05:50:00|||||||||23
1625118900000|2021-07-01 05:55:00|||||||||120
1625119200000|2021-07-01 06:00:00|||||||||97
1625119500000|2021-07-01 06:05:00|||||||||1
1625119800000|2021-07-01 06:10:00|||||||||5
1625120100000|2021-07-01 06:15:00|||||||||24
1625120400000|2021-07-01 06:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|76
1625120700000|2021-07-01 06:25:00|||||||||57
1625121000000|2021-07-01 06:30:00|||||||||10
1625121300000|2021-07-01 06:35:00|||||||||2
1625121600000|2021-07-01 06:40:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|211
1625122200000|2021-07-01 06:50:00|11016.2|11014.2|11016.2|11014.2|11016.4|11014.4|11016|11014|510
1625122500000|2021-07-01 06:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|0
1625122800000|2021-07-01 07:00:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016|11014|83
1625123100000|2021-07-01 07:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|141
1625123400000|2021-07-01 07:10:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|120
1625123700000|2021-07-01 07:15:00|||||||||104
1625124000000|2021-07-01 07:20:00|||||||||7
1625124300000|2021-07-01 07:25:00|||||||||10
1625124600000|2021-07-01 07:30:00|||||||||12
1625124900000|2021-07-01 07:35:00|||||||||457
1625125200000|2021-07-01 07:40:00|||||||||12
1625125500000|2021-07-01 07:45:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|283
1625125800000|2021-07-01 07:50:00|||||||||24
1625126100000|2021-07-01 07:55:00|||||||||33
1625126400000|2021-07-01 08:00:00|||||||||70
1625126700000|2021-07-01 08:05:00|||||||||120
1625127000000|2021-07-01 08:10:00|11016|11014|11016|11014|11016|11014|11016|11014|216
1625127300000|2021-07-01 08:15:00|||||||||14
1625127600000|2021-07-01 08:20:00|||||||||18
1625127900000|2021-07-01 08:25:00|||||||||27
1625128200000|2021-07-01 08:30:00|||||||||9
1625128500000|2021-07-01 08:35:00|||||||||1001
1625128800000|2021-07-01 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|436
1625129100000|2021-07-01 08:45:00|||||||||923
1625129400000|2021-07-01 08:50:00|11016|11014|11016|11014|11016|11014|11016|11014|281
1625129700000|2021-07-01 08:55:00|||||||||30
1625130000000|2021-07-01 09:00:00|||||||||461
1625130300000|2021-07-01 09:05:00|||||||||5
1625130600000|2021-07-01 09:10:00|||||||||3
1625130900000|2021-07-01 09:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|888
1625131200000|2021-07-01 09:20:00|||||||||64
1625131500000|2021-07-01 09:25:00|||||||||24
1625131800000|2021-07-01 09:30:00|||||||||48
1625132100000|2021-07-01 09:35:00|||||||||439
1625132400000|2021-07-01 09:40:00|||||||||349
1625132700000|2021-07-01 09:45:00|||||||||167
1625133000000|2021-07-01 09:50:00|||||||||55
1625133300000|2021-07-01 09:55:00|||||||||53
1625133600000|2021-07-01 10:00:00|||||||||124
1625133900000|2021-07-01 10:05:00|||||||||47
1625134200000|2021-07-01 10:10:00|||||||||135
1625134500000|2021-07-01 10:15:00|||||||||61
1625134800000|2021-07-01 10:20:00|||||||||116
1625135100000|2021-07-01 10:25:00|11016|11014|11016|11014|11016|11014|11016|11014|345
1625135400000|2021-07-01 10:30:00|||||||||7
1625135700000|2021-07-01 10:35:00|||||||||202
1625136000000|2021-07-01 10:40:00|||||||||8
1625136300000|2021-07-01 10:45:00|||||||||1875
1625136600000|2021-07-01 10:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|529
1625136900000|2021-07-01 10:55:00|||||||||57
1625137200000|2021-07-01 11:00:00|||||||||203
1625137500000|2021-07-01 11:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|498
1625137800000|2021-07-01 11:10:00|||||||||44
1625138100000|2021-07-01 11:15:00|||||||||38
1625138400000|2021-07-01 11:20:00|||||||||32
1625138700000|2021-07-01 11:25:00|||||||||10
1625139000000|2021-07-01 11:30:00|||||||||24
1625139300000|2021-07-01 11:35:00|||||||||27
1625139600000|2021-07-01 11:40:00|||||||||19
1625139900000|2021-07-01 11:45:00|||||||||355
1625140200000|2021-07-01 11:50:00|||||||||1013
1625140500000|2021-07-01 11:55:00|||||||||44
1625140800000|2021-07-01 12:00:00|||||||||758
1625141100000|2021-07-01 12:05:00|||||||||3413
1625141400000|2021-07-01 12:10:00|||||||||79
1625141700000|2021-07-01 12:15:00|||||||||87
1625142000000|2021-07-01 12:20:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1578
1625142300000|2021-07-01 12:25:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|1359
1625142600000|2021-07-01 12:30:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|5399
1625142900000|2021-07-01 12:35:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|4602
1625143200000|2021-07-01 12:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|4476
1625143500000|2021-07-01 12:45:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1836
1625143800000|2021-07-01 12:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|660
1625144100000|2021-07-01 12:55:00|||||||||39
1625144400000|2021-07-01 13:00:00|||||||||532
1625144700000|2021-07-01 13:05:00|||||||||478
1625145000000|2021-07-01 13:10:00|||||||||342
1625145300000|2021-07-01 13:15:00|||||||||1240
1625145600000|2021-07-01 13:20:00|||||||||636
1625145900000|2021-07-01 13:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1546
1625146200000|2021-07-01 13:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|982
1625146500000|2021-07-01 13:35:00|||||||||107
1625146800000|2021-07-01 13:40:00|||||||||400
1625147100000|2021-07-01 13:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|768
1625147400000|2021-07-01 13:50:00|||||||||187
1625147700000|2021-07-01 13:55:00|||||||||2526
1625148000000|2021-07-01 14:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|767
1625148300000|2021-07-01 14:05:00|||||||||282
1625148600000|2021-07-01 14:10:00|11016|11014|11016|11014|11016|11014|11016|11014|464
1625148900000|2021-07-01 14:15:00|||||||||1267
1625149200000|2021-07-01 14:20:00|||||||||850
1625149500000|2021-07-01 14:25:00|||||||||390
1625149800000|2021-07-01 14:30:00|||||||||499
1625150100000|2021-07-01 14:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4868
1625150400000|2021-07-01 14:40:00|||||||||1608
1625150700000|2021-07-01 14:45:00|||||||||2697
1625151000000|2021-07-01 14:50:00|||||||||296
1625151300000|2021-07-01 14:55:00|||||||||203
1625151600000|2021-07-01 15:00:00|||||||||114
1625151900000|2021-07-01 15:05:00|||||||||710
1625152200000|2021-07-01 15:10:00|||||||||65
1625152500000|2021-07-01 15:15:00|||||||||423
1625152800000|2021-07-01 15:20:00|||||||||541
1625153100000|2021-07-01 15:25:00|||||||||185
1625153400000|2021-07-01 15:30:00|||||||||402
1625153700000|2021-07-01 15:35:00|||||||||557
1625154000000|2021-07-01 15:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|368
1625154300000|2021-07-01 15:45:00|||||||||274
1625154600000|2021-07-01 15:50:00|11016|11014|11016|11014|11016|11014|11016|11014|1499
1625154900000|2021-07-01 15:55:00|||||||||885
1625155200000|2021-07-01 16:00:00|||||||||636
1625155500000|2021-07-01 16:05:00|||||||||59
1625155800000|2021-07-01 16:10:00|||||||||840
1625156100000|2021-07-01 16:15:00|||||||||422
1625156400000|2021-07-01 16:20:00|||||||||801
1625156700000|2021-07-01 16:25:00|||||||||27
1625157000000|2021-07-01 16:30:00|||||||||50
1625157300000|2021-07-01 16:35:00|||||||||267
1625157600000|2021-07-01 16:40:00|||||||||276
1625157900000|2021-07-01 16:45:00|||||||||160
1625158200000|2021-07-01 16:50:00|||||||||150
1625158500000|2021-07-01 16:55:00|||||||||38
1625158800000|2021-07-01 17:00:00|||||||||79
1625159100000|2021-07-01 17:05:00|||||||||318
1625159400000|2021-07-01 17:10:00|||||||||98
1625159700000|2021-07-01 17:15:00|||||||||146
1625160000000|2021-07-01 17:20:00|||||||||45
1625160300000|2021-07-01 17:25:00|||||||||133
1625160600000|2021-07-01 17:30:00|||||||||183
1625160900000|2021-07-01 17:35:00|||||||||35
1625161200000|2021-07-01 17:40:00|||||||||44
1625161500000|2021-07-01 17:45:00|||||||||265
1625161800000|2021-07-01 17:50:00|||||||||579
1625162100000|2021-07-01 17:55:00|||||||||236
1625162400000|2021-07-01 18:00:00|||||||||90
1625162700000|2021-07-01 18:05:00|||||||||49
1625163000000|2021-07-01 18:10:00|||||||||165
1625163300000|2021-07-01 18:15:00|||||||||3852
1625163600000|2021-07-01 18:20:00|||||||||297
1625163900000|2021-07-01 18:25:00|||||||||2306
1625164200000|2021-07-01 18:30:00|||||||||118
1625164500000|2021-07-01 18:35:00|||||||||132
1625164800000|2021-07-01 18:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|4738
1625165100000|2021-07-01 18:45:00|||||||||157
1625165400000|2021-07-01 18:50:00|||||||||137
1625165700000|2021-07-01 18:55:00|||||||||2048
1625166000000|2021-07-01 19:00:00|||||||||2516
1625166300000|2021-07-01 19:05:00|||||||||290
1625166600000|2021-07-01 19:10:00|||||||||244
1625166900000|2021-07-01 19:15:00|11016|11014|11016|11014|11016|11014|11016|11014|1542
1625167200000|2021-07-01 19:20:00|||||||||137
1625167500000|2021-07-01 19:25:00|||||||||329
1625167800000|2021-07-01 19:30:00|11015.6|11013.6|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|4547
1625168100000|2021-07-01 19:35:00|||||||||424
1625168400000|2021-07-01 19:40:00|||||||||22114
1625168700000|2021-07-01 19:45:00|||||||||22192
1625169000000|2021-07-01 19:50:00|||||||||517
1625169300000|2021-07-01 19:55:00|||||||||1221
1625169600000|2021-07-01 20:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11655
1625169900000|2021-07-01 20:05:00|||||||||1126
1625170200000|2021-07-01 20:10:00|||||||||267
1625170500000|2021-07-01 20:15:00|||||||||64
1625170800000|2021-07-01 20:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|168
1625171100000|2021-07-01 20:25:00|||||||||65
1625171400000|2021-07-01 20:30:00|||||||||748
1625171700000|2021-07-01 20:35:00|||||||||273
1625172000000|2021-07-01 20:40:00|||||||||562
1625172300000|2021-07-01 20:45:00|||||||||11
1625172600000|2021-07-01 20:50:00|||||||||259
1625172900000|2021-07-01 20:55:00|||||||||807
1625176800000|2021-07-01 22:00:00|||||||||5
1625177100000|2021-07-01 22:05:00|||||||||13
1625177700000|2021-07-01 22:15:00|||||||||1
1625178000000|2021-07-01 22:20:00|||||||||63
1625178300000|2021-07-01 22:25:00|||||||||3
1625178600000|2021-07-01 22:30:00|||||||||16
1625178900000|2021-07-01 22:35:00|||||||||21
1625179200000|2021-07-01 22:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|620
1625179500000|2021-07-01 22:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|506
1625179800000|2021-07-01 22:50:00|||||||||150
1625180100000|2021-07-01 22:55:00|||||||||470
1625180400000|2021-07-01 23:00:00|||||||||7
1625180700000|2021-07-01 23:05:00|||||||||175
1625181000000|2021-07-01 23:10:00|||||||||8
1625181600000|2021-07-01 23:20:00|||||||||1
1625181900000|2021-07-01 23:25:00|||||||||40
1625182200000|2021-07-01 23:30:00|||||||||9
1625182500000|2021-07-01 23:35:00|||||||||1
1625182800000|2021-07-01 23:40:00|||||||||6
1625183400000|2021-07-01 23:50:00|||||||||51
1625183700000|2021-07-01 23:55:00|||||||||6
1625184000000|2021-07-02 00:00:00|||||||||132
1625184300000|2021-07-02 00:05:00|||||||||13
1625184600000|2021-07-02 00:10:00|||||||||28
1625184900000|2021-07-02 00:15:00|||||||||15
1625185200000|2021-07-02 00:20:00|||||||||3
1625185500000|2021-07-02 00:25:00|||||||||24
1625185800000|2021-07-02 00:30:00|||||||||26
1625186100000|2021-07-02 00:35:00|||||||||27
1625186400000|2021-07-02 00:40:00|||||||||8
1625187000000|2021-07-02 00:50:00|||||||||38
1625187300000|2021-07-02 00:55:00|||||||||3
1625187600000|2021-07-02 01:00:00|||||||||53
1625187900000|2021-07-02 01:05:00|||||||||1
1625188200000|2021-07-02 01:10:00|||||||||11
1625188500000|2021-07-02 01:15:00|||||||||700
1625189100000|2021-07-02 01:25:00|||||||||1
1625189400000|2021-07-02 01:30:00|||||||||222
1625189700000|2021-07-02 01:35:00|||||||||2
1625190000000|2021-07-02 01:40:00|||||||||201
1625190300000|2021-07-02 01:45:00|||||||||1283
1625190900000|2021-07-02 01:55:00|||||||||23
1625191200000|2021-07-02 02:00:00|||||||||6
1625191500000|2021-07-02 02:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|581
1625191800000|2021-07-02 02:10:00|||||||||148
1625192400000|2021-07-02 02:20:00|||||||||1
1625192700000|2021-07-02 02:25:00|||||||||2
1625193000000|2021-07-02 02:30:00|||||||||190
1625193300000|2021-07-02 02:35:00|||||||||45
1625193600000|2021-07-02 02:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|610
1625193900000|2021-07-02 02:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|45
1625194500000|2021-07-02 02:55:00|||||||||15
1625194800000|2021-07-02 03:00:00|||||||||1
1625195100000|2021-07-02 03:05:00|||||||||2
1625195400000|2021-07-02 03:10:00|||||||||2
1625196000000|2021-07-02 03:20:00|||||||||1
1625196300000|2021-07-02 03:25:00|||||||||2
1625196900000|2021-07-02 03:35:00|||||||||1
1625197200000|2021-07-02 03:40:00|||||||||2
1625197500000|2021-07-02 03:45:00|||||||||262
1625197800000|2021-07-02 03:50:00|||||||||200
1625198400000|2021-07-02 04:00:00|||||||||100
1625198700000|2021-07-02 04:05:00|||||||||2
1625199000000|2021-07-02 04:10:00|||||||||3
1625199900000|2021-07-02 04:25:00|||||||||1
1625200200000|2021-07-02 04:30:00|11014.7|11012.7|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|48
1625200500000|2021-07-02 04:35:00|||||||||71
1625200800000|2021-07-02 04:40:00|||||||||130
1625201400000|2021-07-02 04:50:00|||||||||39
1625201700000|2021-07-02 04:55:00|||||||||2
1625202000000|2021-07-02 05:00:00|||||||||24
1625202300000|2021-07-02 05:05:00|||||||||1240
1625202600000|2021-07-02 05:10:00|||||||||5
1625202900000|2021-07-02 05:15:00|||||||||101
1625203200000|2021-07-02 05:20:00|||||||||211
1625203500000|2021-07-02 05:25:00|||||||||1
1625203800000|2021-07-02 05:30:00|||||||||1
1625204400000|2021-07-02 05:40:00|||||||||168
1625205000000|2021-07-02 05:50:00|||||||||3
1625205300000|2021-07-02 05:55:00|||||||||5
1625205600000|2021-07-02 06:00:00|||||||||61
1625205900000|2021-07-02 06:05:00|||||||||1
1625206500000|2021-07-02 06:15:00|||||||||52
1625206800000|2021-07-02 06:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|2432
1625207100000|2021-07-02 06:25:00|||||||||14
1625207400000|2021-07-02 06:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|4896
1625207700000|2021-07-02 06:35:00|||||||||311
1625208000000|2021-07-02 06:40:00|||||||||12
1625208300000|2021-07-02 06:45:00|||||||||63
1625208600000|2021-07-02 06:50:00|||||||||229
1625208900000|2021-07-02 06:55:00|||||||||876
1625209200000|2021-07-02 07:00:00|||||||||2411
1625209500000|2021-07-02 07:05:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1339
1625209800000|2021-07-02 07:10:00|||||||||865
1625210100000|2021-07-02 07:15:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|793
1625210400000|2021-07-02 07:20:00|||||||||58
1625210700000|2021-07-02 07:25:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|377
1625211000000|2021-07-02 07:30:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|92
1625211300000|2021-07-02 07:35:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|288
1625211600000|2021-07-02 07:40:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|136
1625211900000|2021-07-02 07:45:00|||||||||37
1625212200000|2021-07-02 07:50:00|||||||||1481
1625212500000|2021-07-02 07:55:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1000
1625212800000|2021-07-02 08:00:00|||||||||25
1625213100000|2021-07-02 08:05:00|||||||||101
1625213400000|2021-07-02 08:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|486
1625213700000|2021-07-02 08:15:00|||||||||61
1625214000000|2021-07-02 08:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|10157
1625214300000|2021-07-02 08:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|556
1625214600000|2021-07-02 08:30:00|||||||||76
1625214900000|2021-07-02 08:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|245
1625215200000|2021-07-02 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|287
1625215500000|2021-07-02 08:45:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|145
1625215800000|2021-07-02 08:50:00|||||||||14
1625216100000|2021-07-02 08:55:00|||||||||42
1625216400000|2021-07-02 09:00:00|||||||||12
1625217000000|2021-07-02 09:10:00|||||||||242
1625217300000|2021-07-02 09:15:00|||||||||84
1625217600000|2021-07-02 09:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|299
1625217900000|2021-07-02 09:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|91
1625218200000|2021-07-02 09:30:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|188
1625218500000|2021-07-02 09:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|898
1625218800000|2021-07-02 09:40:00|||||||||55
1625219100000|2021-07-02 09:45:00|||||||||8
1625219400000|2021-07-02 09:50:00|||||||||198
1625219700000|2021-07-02 09:55:00|||||||||21
1625220000000|2021-07-02 10:00:00|||||||||92
1625220300000|2021-07-02 10:05:00|||||||||48
1625220600000|2021-07-02 10:10:00|||||||||49
1625220900000|2021-07-02 10:15:00|||||||||94
1625221200000|2021-07-02 10:20:00|||||||||294
1625221500000|2021-07-02 10:25:00|||||||||16
1625221800000|2021-07-02 10:30:00|||||||||168
1625222100000|2021-07-02 10:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|717
1625222400000|2021-07-02 10:40:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|228
1625222700000|2021-07-02 10:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|694
1625223000000|2021-07-02 10:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|290
1625223300000|2021-07-02 10:55:00|||||||||2
1625223600000|2021-07-02 11:00:00|||||||||12
1625223900000|2021-07-02 11:05:00|||||||||107
1625224200000|2021-07-02 11:10:00|||||||||475
1625224500000|2021-07-02 11:15:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|11935
1625224800000|2021-07-02 11:20:00|||||||||273
1625225100000|2021-07-02 11:25:00|||||||||11
1625225400000|2021-07-02 11:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|972
1625225700000|2021-07-02 11:35:00|||||||||569
1625226000000|2021-07-02 11:40:00|||||||||2824
1625226300000|2021-07-02 11:45:00|||||||||489
1625226600000|2021-07-02 11:50:00|||||||||396
1625226900000|2021-07-02 11:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1014
1625227200000|2021-07-02 12:00:00|||||||||844
1625227500000|2021-07-02 12:05:00|||||||||1226
1625227800000|2021-07-02 12:10:00|||||||||600
1625228100000|2021-07-02 12:15:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2626
1625228400000|2021-07-02 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|770
1625228700000|2021-07-02 12:25:00|11014.9|11012.9|11014.5|11012.5|11015.3|11013.3|11014.5|11012.5|3998
1625229000000|2021-07-02 12:30:00|11013.9|11011.9|11017.2|11015.2|11017.6|11015.6|11012.5|11010.5|17933
1625229300000|2021-07-02 12:35:00|11016.8|11014.8|11016.4|11014.4|11017.2|11015.2|11015.6|11013.6|5493
1625229600000|2021-07-02 12:40:00|11016|11014|11017.6|11015.6|11018|11016|11016|11014|3806
1625229900000|2021-07-02 12:45:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|3247
1625230200000|2021-07-02 12:50:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|3318
1625230500000|2021-07-02 12:55:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11018.8|11016.8|2866
1625230800000|2021-07-02 13:00:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|4441
1625231100000|2021-07-02 13:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|3384
1625231400000|2021-07-02 13:10:00|11019.4|11017.4|11019|11017|11019.6|11017.6|11018.8|11016.8|6046
1625231700000|2021-07-02 13:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1012
1625232000000|2021-07-02 13:20:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|2168
1625232300000|2021-07-02 13:25:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|2268
1625232600000|2021-07-02 13:30:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|3339
1625232900000|2021-07-02 13:35:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1300
1625233200000|2021-07-02 13:40:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|4002
1625233500000|2021-07-02 13:45:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1421
1625233800000|2021-07-02 13:50:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|4090
1625234100000|2021-07-02 13:55:00|11018|11016|11018.8|11016.8|11018.8|11016.8|11018|11016|4365
1625234400000|2021-07-02 14:00:00|||||||||703
1625234700000|2021-07-02 14:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|346
1625235000000|2021-07-02 14:10:00|||||||||402
1625235300000|2021-07-02 14:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|2331
1625235600000|2021-07-02 14:20:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1593
1625235900000|2021-07-02 14:25:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1510
1625236200000|2021-07-02 14:30:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1396
1625236500000|2021-07-02 14:35:00|||||||||170
1625236800000|2021-07-02 14:40:00|||||||||253
1625237100000|2021-07-02 14:45:00|||||||||336
1625237400000|2021-07-02 14:50:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|2288
1625237700000|2021-07-02 14:55:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|421
1625238000000|2021-07-02 15:00:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|217
1625238300000|2021-07-02 15:05:00|||||||||335
1625238600000|2021-07-02 15:10:00|||||||||130
1625238900000|2021-07-02 15:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1776
1625239200000|2021-07-02 15:20:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|789
1625239500000|2021-07-02 15:25:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|129
1625239800000|2021-07-02 15:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|1508
1625240100000|2021-07-02 15:35:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|283
1625240400000|2021-07-02 15:40:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|691
1625240700000|2021-07-02 15:45:00|||||||||75
1625241000000|2021-07-02 15:50:00|||||||||206
1625241300000|2021-07-02 15:55:00|||||||||27
1625241600000|2021-07-02 16:00:00|||||||||276
1625241900000|2021-07-02 16:05:00|||||||||458
1625242200000|2021-07-02 16:10:00|||||||||342
1625242500000|2021-07-02 16:15:00|||||||||101
1625242800000|2021-07-02 16:20:00|||||||||37
1625243100000|2021-07-02 16:25:00|||||||||73
1625243400000|2021-07-02 16:30:00|||||||||575
1625243700000|2021-07-02 16:35:00|||||||||902
1625244000000|2021-07-02 16:40:00|||||||||319
1625244300000|2021-07-02 16:45:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|2271
1625244600000|2021-07-02 16:50:00|||||||||772
1625244900000|2021-07-02 16:55:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1628
1625245200000|2021-07-02 17:00:00|||||||||225
1625245500000|2021-07-02 17:05:00|||||||||83
1625245800000|2021-07-02 17:10:00|||||||||244
1625246100000|2021-07-02 17:15:00|||||||||334
1625246400000|2021-07-02 17:20:00|||||||||581
1625246700000|2021-07-02 17:25:00|||||||||219
1625247000000|2021-07-02 17:30:00|||||||||112
1625247300000|2021-07-02 17:35:00|||||||||78
1625247600000|2021-07-02 17:40:00|||||||||441
1625247900000|2021-07-02 17:45:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|883
1625248200000|2021-07-02 17:50:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|417
1625248500000|2021-07-02 17:55:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|777
1625248800000|2021-07-02 18:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|193
1625249100000|2021-07-02 18:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|911
1625249400000|2021-07-02 18:10:00|||||||||217
1625249700000|2021-07-02 18:15:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|102
1625250000000|2021-07-02 18:20:00|||||||||14
1625250300000|2021-07-02 18:25:00|||||||||14
1625250600000|2021-07-02 18:30:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1194
1625250900000|2021-07-02 18:35:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|867
1625251200000|2021-07-02 18:40:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|203
1625251500000|2021-07-02 18:45:00|||||||||41
1625251800000|2021-07-02 18:50:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|703
1625252100000|2021-07-02 18:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|390
1625252400000|2021-07-02 19:00:00|||||||||154
1625252700000|2021-07-02 19:05:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|394
1625253000000|2021-07-02 19:10:00|||||||||13
1625253300000|2021-07-02 19:15:00|||||||||200
1625253600000|2021-07-02 19:20:00|||||||||23
1625253900000|2021-07-02 19:25:00|||||||||33
1625254200000|2021-07-02 19:30:00|||||||||135
1625254500000|2021-07-02 19:35:00|||||||||8
1625254800000|2021-07-02 19:40:00|||||||||9
1625255100000|2021-07-02 19:45:00|||||||||184
1625255400000|2021-07-02 19:50:00|||||||||16
1625255700000|2021-07-02 19:55:00|||||||||69
1625256000000|2021-07-02 20:00:00|||||||||30
1625256300000|2021-07-02 20:05:00|||||||||30
1625256600000|2021-07-02 20:10:00|||||||||20
1625256900000|2021-07-02 20:15:00|||||||||94
1625257200000|2021-07-02 20:20:00|||||||||5
1625257500000|2021-07-02 20:25:00|||||||||113
1625257800000|2021-07-02 20:30:00|||||||||7
1625258100000|2021-07-02 20:35:00|||||||||4
1625258400000|2021-07-02 20:40:00|||||||||54
1625258700000|2021-07-02 20:45:00|||||||||46
1625259000000|2021-07-02 20:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|880
1625259300000|2021-07-02 20:55:00|||||||||248
1625436000000|2021-07-04 22:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|0
1625436300000|2021-07-04 22:05:00|||||||||5
1625436600000|2021-07-04 22:10:00|||||||||1
1625437200000|2021-07-04 22:20:00|||||||||1
1625437800000|2021-07-04 22:30:00|11019.8|11017.8|11019.8|11017.8|11019.8|11017.8|11019.8|11017.8|64
1625438100000|2021-07-04 22:35:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|11
1625438400000|2021-07-04 22:40:00|||||||||56
1625439000000|2021-07-04 22:50:00|||||||||21
1625439300000|2021-07-04 22:55:00|||||||||1
1625439600000|2021-07-04 23:00:00|||||||||1
1625439900000|2021-07-04 23:05:00|||||||||109
1625440200000|2021-07-04 23:10:00|||||||||102
1625440500000|2021-07-04 23:15:00|||||||||100
1625441100000|2021-07-04 23:25:00|||||||||1
1625442000000|2021-07-04 23:40:00|||||||||1
1625442600000|2021-07-04 23:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|35
1625442900000|2021-07-04 23:55:00|||||||||1
1625443800000|2021-07-05 00:10:00|||||||||3
1625444400000|2021-07-05 00:20:00|||||||||18
1625445600000|2021-07-05 00:40:00|||||||||20
1625446500000|2021-07-05 00:55:00|||||||||1
1625446800000|2021-07-05 01:00:00|||||||||296
1625447100000|2021-07-05 01:05:00|||||||||288
1625447400000|2021-07-05 01:10:00|||||||||50
1625448300000|2021-07-05 01:25:00|||||||||9
1625450100000|2021-07-05 01:55:00|||||||||2
1625450400000|2021-07-05 02:00:00|||||||||18
1625452500000|2021-07-05 02:35:00|||||||||4
1625453400000|2021-07-05 02:50:00|||||||||2
1625453700000|2021-07-05 02:55:00|||||||||2
1625454000000|2021-07-05 03:00:00|||||||||6
1625457000000|2021-07-05 03:50:00|||||||||20
1625457300000|2021-07-05 03:55:00|||||||||1
1625460000000|2021-07-05 04:40:00|||||||||1
1625460900000|2021-07-05 04:55:00|||||||||1
1625462700000|2021-07-05 05:25:00|||||||||1
1625463300000|2021-07-05 05:35:00|||||||||10
1625463600000|2021-07-05 05:40:00|||||||||100
1625463900000|2021-07-05 05:45:00|||||||||218
1625464200000|2021-07-05 05:50:00|||||||||13
1625464800000|2021-07-05 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|113
1625465100000|2021-07-05 06:05:00|||||||||6
1625465400000|2021-07-05 06:10:00|||||||||1
1625466300000|2021-07-05 06:25:00|||||||||5
1625466900000|2021-07-05 06:35:00|||||||||1
1625467200000|2021-07-05 06:40:00|||||||||3
1625467800000|2021-07-05 06:50:00|||||||||1
1625468100000|2021-07-05 06:55:00|||||||||1
1625468400000|2021-07-05 07:00:00|||||||||37
1625468700000|2021-07-05 07:05:00|||||||||2
1625469000000|2021-07-05 07:10:00|||||||||113
1625469300000|2021-07-05 07:15:00|||||||||4
1625469600000|2021-07-05 07:20:00|||||||||37
1625469900000|2021-07-05 07:25:00|||||||||77
1625470200000|2021-07-05 07:30:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|26
1625470500000|2021-07-05 07:35:00|||||||||45
1625470800000|2021-07-05 07:40:00|||||||||60
1625471100000|2021-07-05 07:45:00|||||||||2
1625471400000|2021-07-05 07:50:00|||||||||1209
1625471700000|2021-07-05 07:55:00|||||||||56
1625472000000|2021-07-05 08:00:00|||||||||70
1625472300000|2021-07-05 08:05:00|||||||||19
1625472600000|2021-07-05 08:10:00|||||||||4
1625472900000|2021-07-05 08:15:00|||||||||440
1625473200000|2021-07-05 08:20:00|||||||||104
1625473500000|2021-07-05 08:25:00|||||||||29
1625473800000|2021-07-05 08:30:00|||||||||26
1625474100000|2021-07-05 08:35:00|||||||||244
1625474400000|2021-07-05 08:40:00|||||||||1
1625474700000|2021-07-05 08:45:00|||||||||25
1625475000000|2021-07-05 08:50:00|||||||||9
1625475300000|2021-07-05 08:55:00|||||||||85
1625475600000|2021-07-05 09:00:00|||||||||82
1625475900000|2021-07-05 09:05:00|||||||||16
1625476200000|2021-07-05 09:10:00|||||||||2
1625476500000|2021-07-05 09:15:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|40
1625476800000|2021-07-05 09:20:00|||||||||4
1625477100000|2021-07-05 09:25:00|||||||||251
1625477400000|2021-07-05 09:30:00|||||||||1
1625478600000|2021-07-05 09:50:00|||||||||101
1625478900000|2021-07-05 09:55:00|||||||||3
1625479200000|2021-07-05 10:00:00|||||||||1
1625479500000|2021-07-05 10:05:00|||||||||401
1625479800000|2021-07-05 10:10:00|||||||||6
1625480100000|2021-07-05 10:15:00|||||||||20
1625480400000|2021-07-05 10:20:00|||||||||12
1625480700000|2021-07-05 10:25:00|||||||||1
1625481300000|2021-07-05 10:35:00|||||||||49
1625481600000|2021-07-05 10:40:00|||||||||5
1625482200000|2021-07-05 10:50:00|||||||||2
1625482500000|2021-07-05 10:55:00|||||||||3
1625482800000|2021-07-05 11:00:00|||||||||1
1625483100000|2021-07-05 11:05:00|||||||||907
1625483400000|2021-07-05 11:10:00|||||||||13
1625484000000|2021-07-05 11:20:00|||||||||7
1625484300000|2021-07-05 11:25:00|||||||||23
1625484600000|2021-07-05 11:30:00|||||||||21
1625484900000|2021-07-05 11:35:00|||||||||1
1625485200000|2021-07-05 11:40:00|||||||||13
1625485500000|2021-07-05 11:45:00|||||||||23
1625485800000|2021-07-05 11:50:00|||||||||172
1625486100000|2021-07-05 11:55:00|||||||||43
1625486400000|2021-07-05 12:00:00|||||||||56
1625486700000|2021-07-05 12:05:00|||||||||90
1625487000000|2021-07-05 12:10:00|||||||||69
1625487300000|2021-07-05 12:15:00|||||||||125
1625487600000|2021-07-05 12:20:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|391
1625487900000|2021-07-05 12:25:00|||||||||157
1625488200000|2021-07-05 12:30:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|291
1625488500000|2021-07-05 12:35:00|||||||||1
1625488800000|2021-07-05 12:40:00|||||||||6
1625489100000|2021-07-05 12:45:00|||||||||1
1625489400000|2021-07-05 12:50:00|||||||||4
1625489700000|2021-07-05 12:55:00|||||||||50
1625490000000|2021-07-05 13:00:00|||||||||100
1625490300000|2021-07-05 13:05:00|||||||||132
1625490600000|2021-07-05 13:10:00|||||||||443
1625490900000|2021-07-05 13:15:00|||||||||107
1625491200000|2021-07-05 13:20:00|||||||||104
1625491500000|2021-07-05 13:25:00|||||||||404
1625491800000|2021-07-05 13:30:00|||||||||155
1625492100000|2021-07-05 13:35:00|||||||||797
1625492400000|2021-07-05 13:40:00|||||||||155
1625492700000|2021-07-05 13:45:00|||||||||141
1625493000000|2021-07-05 13:50:00|||||||||318
1625493300000|2021-07-05 13:55:00|||||||||142
1625493600000|2021-07-05 14:00:00|||||||||199
1625493900000|2021-07-05 14:05:00|||||||||244
1625494200000|2021-07-05 14:10:00|||||||||180
1625494500000|2021-07-05 14:15:00|||||||||147
1625494800000|2021-07-05 14:20:00|||||||||311
1625495100000|2021-07-05 14:25:00|||||||||671
1625495400000|2021-07-05 14:30:00|||||||||23
1625495700000|2021-07-05 14:35:00|||||||||9
1625496000000|2021-07-05 14:40:00|||||||||24
1625496300000|2021-07-05 14:45:00|||||||||95
1625496600000|2021-07-05 14:50:00|||||||||409
1625496900000|2021-07-05 14:55:00|||||||||165
1625497200000|2021-07-05 15:00:00|||||||||238
1625497500000|2021-07-05 15:05:00|||||||||271
1625497800000|2021-07-05 15:10:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|2146
1625498100000|2021-07-05 15:15:00|||||||||180
1625498400000|2021-07-05 15:20:00|||||||||139
1625498700000|2021-07-05 15:25:00|||||||||90
1625499000000|2021-07-05 15:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|413
1625499300000|2021-07-05 15:35:00|||||||||81
1625499600000|2021-07-05 15:40:00|||||||||8
1625499900000|2021-07-05 15:45:00|||||||||7
1625500200000|2021-07-05 15:50:00|||||||||2
1625500500000|2021-07-05 15:55:00|||||||||7
1625500800000|2021-07-05 16:00:00|||||||||19
1625501100000|2021-07-05 16:05:00|||||||||37
1625501400000|2021-07-05 16:10:00|||||||||5
1625501700000|2021-07-05 16:15:00|||||||||6
1625502000000|2021-07-05 16:20:00|||||||||47
1625502300000|2021-07-05 16:25:00|||||||||10
1625502600000|2021-07-05 16:30:00|||||||||176
1625502900000|2021-07-05 16:35:00|||||||||36
1625503200000|2021-07-05 16:40:00|||||||||33
1625503500000|2021-07-05 16:45:00|||||||||138
1625503800000|2021-07-05 16:50:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|669
1625504100000|2021-07-05 16:55:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|795
1625522400000|2021-07-05 22:00:00|||||||||1
1625524800000|2021-07-05 22:40:00|||||||||1
1625525400000|2021-07-05 22:50:00|||||||||4
1625526600000|2021-07-05 23:10:00|||||||||1
1625526900000|2021-07-05 23:15:00|||||||||10
1625528400000|2021-07-05 23:40:00|||||||||1
1625529000000|2021-07-05 23:50:00|||||||||142
1625529300000|2021-07-05 23:55:00|||||||||16
1625529600000|2021-07-06 00:00:00|||||||||9
1625529900000|2021-07-06 00:05:00|||||||||227
1625530200000|2021-07-06 00:10:00|||||||||2
1625530500000|2021-07-06 00:15:00|||||||||8
1625530800000|2021-07-06 00:20:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|275
1625531100000|2021-07-06 00:25:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|79
1625531400000|2021-07-06 00:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|770
1625531700000|2021-07-06 00:35:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|250
1625532000000|2021-07-06 00:40:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|486
1625532300000|2021-07-06 00:45:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|92
1625532900000|2021-07-06 00:55:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|77
1625533200000|2021-07-06 01:00:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|403
1625533800000|2021-07-06 01:10:00|||||||||6
1625534400000|2021-07-06 01:20:00|||||||||583
1625534700000|2021-07-06 01:25:00|11019.9|11017.9|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|2223
1625535000000|2021-07-06 01:30:00|||||||||245
1625535300000|2021-07-06 01:35:00|11019.9|11017.9|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|721
1625535600000|2021-07-06 01:40:00|||||||||2
1625536200000|2021-07-06 01:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|46
1625536500000|2021-07-06 01:55:00|||||||||1
1625537100000|2021-07-06 02:05:00|||||||||3
1625537400000|2021-07-06 02:10:00|||||||||5
1625537700000|2021-07-06 02:15:00|||||||||5
1625538000000|2021-07-06 02:20:00|||||||||219
1625538300000|2021-07-06 02:25:00|||||||||43
1625539200000|2021-07-06 02:40:00|||||||||1
1625539800000|2021-07-06 02:50:00|||||||||1
1625540100000|2021-07-06 02:55:00|||||||||2
1625540400000|2021-07-06 03:00:00|||||||||5
1625540700000|2021-07-06 03:05:00|||||||||26
1625541000000|2021-07-06 03:10:00|||||||||2
1625541900000|2021-07-06 03:25:00|||||||||2
1625542200000|2021-07-06 03:30:00|||||||||61
1625542800000|2021-07-06 03:40:00|||||||||31
1625543100000|2021-07-06 03:45:00|||||||||10
1625543700000|2021-07-06 03:55:00|||||||||2
1625544300000|2021-07-06 04:05:00|||||||||1
1625544600000|2021-07-06 04:10:00|||||||||2
1625545500000|2021-07-06 04:25:00|||||||||1
1625545800000|2021-07-06 04:30:00|||||||||36
1625546100000|2021-07-06 04:35:00|||||||||243
1625546400000|2021-07-06 04:40:00|||||||||59
1625546700000|2021-07-06 04:45:00|||||||||3
1625547000000|2021-07-06 04:50:00|||||||||4
1625547300000|2021-07-06 04:55:00|||||||||6
1625547600000|2021-07-06 05:00:00|||||||||24
1625547900000|2021-07-06 05:05:00|||||||||2
1625548200000|2021-07-06 05:10:00|||||||||303
1625548500000|2021-07-06 05:15:00|||||||||56
1625549100000|2021-07-06 05:25:00|||||||||17
1625549700000|2021-07-06 05:35:00|||||||||1
1625550000000|2021-07-06 05:40:00|||||||||3
1625550300000|2021-07-06 05:45:00|||||||||501
1625550600000|2021-07-06 05:50:00|||||||||1266
1625550900000|2021-07-06 05:55:00|||||||||3
1625551200000|2021-07-06 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|585
1625551500000|2021-07-06 06:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|688
1625551800000|2021-07-06 06:10:00|||||||||2
1625552400000|2021-07-06 06:20:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1124
1625552700000|2021-07-06 06:25:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|127
1625553000000|2021-07-06 06:30:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|583
1625553300000|2021-07-06 06:35:00|||||||||26
1625553600000|2021-07-06 06:40:00|||||||||159
1625553900000|2021-07-06 06:45:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|169
1625554200000|2021-07-06 06:50:00|||||||||274
1625554500000|2021-07-06 06:55:00|11019|11017|11019|11017|11019.2|11017.2|11018.8|11016.8|119
1625554800000|2021-07-06 07:00:00|11018.8|11016.8|11019|11017|11019.2|11017.2|11018.8|11016.8|841
1625555100000|2021-07-06 07:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|40
1625555400000|2021-07-06 07:10:00|11018.8|11016.8|11019|11017|11019.2|11017.2|11018.8|11016.8|323
1625555700000|2021-07-06 07:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|27
1625556000000|2021-07-06 07:20:00|||||||||49
1625556300000|2021-07-06 07:25:00|||||||||137
1625556600000|2021-07-06 07:30:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|336
1625556900000|2021-07-06 07:35:00|||||||||29
1625557200000|2021-07-06 07:40:00|||||||||34
1625557500000|2021-07-06 07:45:00|||||||||106
1625557800000|2021-07-06 07:50:00|||||||||38
1625558100000|2021-07-06 07:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|471
1625558400000|2021-07-06 08:00:00|11019.2|11017.2|11019.6|11017.6|11019.9|11017.9|11019.2|11017.2|696
1625558700000|2021-07-06 08:05:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|408
1625559000000|2021-07-06 08:10:00|||||||||56
1625559300000|2021-07-06 08:15:00|||||||||53
1625559600000|2021-07-06 08:20:00|||||||||289
1625559900000|2021-07-06 08:25:00|||||||||51
1625560200000|2021-07-06 08:30:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|505
1625560500000|2021-07-06 08:35:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|338
1625560800000|2021-07-06 08:40:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|20
1625561100000|2021-07-06 08:45:00|||||||||15
1625561400000|2021-07-06 08:50:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|213
1625561700000|2021-07-06 08:55:00|||||||||111
1625562000000|2021-07-06 09:00:00|11019.6|11017.6|11019.4|11017.4|11019.6|11017.6|11019.2|11017.2|870
1625562300000|2021-07-06 09:05:00|11019.2|11017.2|11019.4|11017.4|11019.6|11017.6|11019.2|11017.2|367
1625562600000|2021-07-06 09:10:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|10
1625562900000|2021-07-06 09:15:00|||||||||18
1625563200000|2021-07-06 09:20:00|||||||||11
1625563500000|2021-07-06 09:25:00|||||||||49
1625563800000|2021-07-06 09:30:00|||||||||42
1625564100000|2021-07-06 09:35:00|||||||||3
1625564400000|2021-07-06 09:40:00|||||||||16
1625564700000|2021-07-06 09:45:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|143
1625565000000|2021-07-06 09:50:00|11019.6|11017.6|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|88
1625565300000|2021-07-06 09:55:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|211
1625565600000|2021-07-06 10:00:00|11019.8|11017.8|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|75
1625565900000|2021-07-06 10:05:00|||||||||306
1625566200000|2021-07-06 10:10:00|||||||||69
1625566500000|2021-07-06 10:15:00|||||||||170
1625566800000|2021-07-06 10:20:00|||||||||38
1625567100000|2021-07-06 10:25:00|||||||||29
1625567400000|2021-07-06 10:30:00|||||||||26
1625567700000|2021-07-06 10:35:00|||||||||841
1625568000000|2021-07-06 10:40:00|||||||||11
1625568300000|2021-07-06 10:45:00|||||||||2
1625568600000|2021-07-06 10:50:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1096
1625568900000|2021-07-06 10:55:00|||||||||3
1625569200000|2021-07-06 11:00:00|||||||||30
1625569500000|2021-07-06 11:05:00|||||||||7
1625569800000|2021-07-06 11:10:00|||||||||27
1625570100000|2021-07-06 11:15:00|||||||||40
1625570400000|2021-07-06 11:20:00|||||||||202
1625570700000|2021-07-06 11:25:00|||||||||229
1625571000000|2021-07-06 11:30:00|||||||||98
1625571300000|2021-07-06 11:35:00|||||||||68
1625571600000|2021-07-06 11:40:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|215
1625571900000|2021-07-06 11:45:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|153
1625572200000|2021-07-06 11:50:00|||||||||195
1625572500000|2021-07-06 11:55:00|||||||||17
1625572800000|2021-07-06 12:00:00|||||||||179
1625573100000|2021-07-06 12:05:00|||||||||318
1625573400000|2021-07-06 12:10:00|||||||||106
1625573700000|2021-07-06 12:15:00|||||||||50
1625574000000|2021-07-06 12:20:00|||||||||1754
1625574300000|2021-07-06 12:25:00|||||||||685
1625574600000|2021-07-06 12:30:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|829
1625574900000|2021-07-06 12:35:00|||||||||386
1625575200000|2021-07-06 12:40:00|11020.3|11018.3|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1771
1625575500000|2021-07-06 12:45:00|11019.8|11017.8|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1419
1625575800000|2021-07-06 12:50:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|1409
1625576100000|2021-07-06 12:55:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|2227
1625576400000|2021-07-06 13:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1749
1625576700000|2021-07-06 13:05:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1276
1625577000000|2021-07-06 13:10:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|536
1625577300000|2021-07-06 13:15:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|152
1625577600000|2021-07-06 13:20:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|787
1625577900000|2021-07-06 13:25:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|751
1625578200000|2021-07-06 13:30:00|11019.2|11017.2|11019.9|11017.9|11020.3|11018.3|11019.2|11017.2|3811
1625578500000|2021-07-06 13:35:00|||||||||1143
1625578800000|2021-07-06 13:40:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11019.9|11017.9|1801
1625579100000|2021-07-06 13:45:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1868
1625579400000|2021-07-06 13:50:00|11020.7|11018.7|11021.1|11019.1|11021.5|11019.5|11020.3|11018.3|2182
1625579700000|2021-07-06 13:55:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2468
1625580000000|2021-07-06 14:00:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|4387
1625580300000|2021-07-06 14:05:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|6849
1625580600000|2021-07-06 14:10:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|3543
1625580900000|2021-07-06 14:15:00|11021.9|11019.9|11022.7|11020.7|11024.2|11022.2|11021.9|11019.9|4024
1625581200000|2021-07-06 14:20:00|11022.3|11020.3|11023.1|11021.1|11023.9|11021.9|11022.3|11020.3|5800
1625581500000|2021-07-06 14:25:00|11023.5|11021.5|11022.7|11020.7|11023.9|11021.9|11022.3|11020.3|2976
1625581800000|2021-07-06 14:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1454
1625582100000|2021-07-06 14:35:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2167
1625582400000|2021-07-06 14:40:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|8344
1625582700000|2021-07-06 14:45:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|2482
1625583000000|2021-07-06 14:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1148
1625583300000|2021-07-06 14:55:00|||||||||2117
1625583600000|2021-07-06 15:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|4075
1625583900000|2021-07-06 15:05:00|||||||||254
1625584200000|2021-07-06 15:10:00|||||||||469
1625584500000|2021-07-06 15:15:00|||||||||992
1625584800000|2021-07-06 15:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2592
1625585100000|2021-07-06 15:25:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1492
1625585400000|2021-07-06 15:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1087
1625585700000|2021-07-06 15:35:00|||||||||494
1625586000000|2021-07-06 15:40:00|||||||||730
1625586300000|2021-07-06 15:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|3561
1625586600000|2021-07-06 15:50:00|||||||||266
1625586900000|2021-07-06 15:55:00|||||||||443
1625587200000|2021-07-06 16:00:00|||||||||798
1625587500000|2021-07-06 16:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|863
1625587800000|2021-07-06 16:10:00|||||||||780
1625588100000|2021-07-06 16:15:00|||||||||228
1625588400000|2021-07-06 16:20:00|||||||||34
1625588700000|2021-07-06 16:25:00|||||||||141
1625589000000|2021-07-06 16:30:00|||||||||170
1625589300000|2021-07-06 16:35:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|3882
1625589600000|2021-07-06 16:40:00|||||||||1907
1625589900000|2021-07-06 16:45:00|||||||||59
1625590200000|2021-07-06 16:50:00|||||||||107
1625590500000|2021-07-06 16:55:00|||||||||214
1625590800000|2021-07-06 17:00:00|||||||||673
1625591100000|2021-07-06 17:05:00|||||||||67
1625591400000|2021-07-06 17:10:00|||||||||62
1625591700000|2021-07-06 17:15:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1807
1625592000000|2021-07-06 17:20:00|||||||||402
1625592300000|2021-07-06 17:25:00|||||||||1480
1625592600000|2021-07-06 17:30:00|||||||||24
1625592900000|2021-07-06 17:35:00|||||||||109
1625593200000|2021-07-06 17:40:00|||||||||93
1625593500000|2021-07-06 17:45:00|||||||||166
1625593800000|2021-07-06 17:50:00|||||||||147
1625594100000|2021-07-06 17:55:00|||||||||37
1625594400000|2021-07-06 18:00:00|||||||||5141
1625594700000|2021-07-06 18:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|848
1625595000000|2021-07-06 18:10:00|||||||||100
1625595300000|2021-07-06 18:15:00|||||||||821
1625595600000|2021-07-06 18:20:00|||||||||118
1625595900000|2021-07-06 18:25:00|||||||||63
1625596200000|2021-07-06 18:30:00|||||||||800
1625596500000|2021-07-06 18:35:00|||||||||477
1625596800000|2021-07-06 18:40:00|||||||||611
1625597100000|2021-07-06 18:45:00|||||||||243
1625597400000|2021-07-06 18:50:00|||||||||266
1625597700000|2021-07-06 18:55:00|||||||||1164
1625598000000|2021-07-06 19:00:00|||||||||229
1625598300000|2021-07-06 19:05:00|||||||||94
1625598600000|2021-07-06 19:10:00|||||||||236
1625598900000|2021-07-06 19:15:00|||||||||383
1625599200000|2021-07-06 19:20:00|||||||||105
1625599500000|2021-07-06 19:25:00|||||||||44
1625599800000|2021-07-06 19:30:00|||||||||298
1625600100000|2021-07-06 19:35:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|4059
1625600400000|2021-07-06 19:40:00|||||||||173
1625600700000|2021-07-06 19:45:00|||||||||157
1625601000000|2021-07-06 19:50:00|||||||||77
1625601300000|2021-07-06 19:55:00|||||||||128
1625601600000|2021-07-06 20:00:00|||||||||326
1625601900000|2021-07-06 20:05:00|||||||||704
1625602200000|2021-07-06 20:10:00|||||||||175
1625602500000|2021-07-06 20:15:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2343
1625602800000|2021-07-06 20:20:00|||||||||95
1625603100000|2021-07-06 20:25:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|830
1625603400000|2021-07-06 20:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|355
1625603700000|2021-07-06 20:35:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|903
1625604000000|2021-07-06 20:40:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|380
1625604300000|2021-07-06 20:45:00|||||||||109
1625604600000|2021-07-06 20:50:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|924
1625604900000|2021-07-06 20:55:00|||||||||741
1625608800000|2021-07-06 22:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|194
1625609100000|2021-07-06 22:05:00|||||||||2
1625609400000|2021-07-06 22:10:00|||||||||2
1625610300000|2021-07-06 22:25:00|||||||||2
1625610600000|2021-07-06 22:30:00|||||||||1
1625610900000|2021-07-06 22:35:00|||||||||1
1625611200000|2021-07-06 22:40:00|||||||||1
1625612400000|2021-07-06 23:00:00|||||||||1
1625613000000|2021-07-06 23:10:00|||||||||3
1625613300000|2021-07-06 23:15:00|||||||||200
1625613600000|2021-07-06 23:20:00|||||||||24
1625613900000|2021-07-06 23:25:00|||||||||88
1625614200000|2021-07-06 23:30:00|||||||||64
1625614500000|2021-07-06 23:35:00|||||||||1
1625614800000|2021-07-06 23:40:00|||||||||17
1625615100000|2021-07-06 23:45:00|||||||||5
1625616000000|2021-07-07 00:00:00|||||||||1
1625616300000|2021-07-07 00:05:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|285
1625616600000|2021-07-07 00:10:00|||||||||150
1625616900000|2021-07-07 00:15:00|||||||||61
1625617200000|2021-07-07 00:20:00|||||||||292
1625617500000|2021-07-07 00:25:00|||||||||46
1625617800000|2021-07-07 00:30:00|||||||||366
1625618100000|2021-07-07 00:35:00|||||||||46
1625618400000|2021-07-07 00:40:00|||||||||3
1625619000000|2021-07-07 00:50:00|||||||||46
1625619300000|2021-07-07 00:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|331
1625619600000|2021-07-07 01:00:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|300
1625619900000|2021-07-07 01:05:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|225
1625620200000|2021-07-07 01:10:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|78
1625620500000|2021-07-07 01:15:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|24
1625620800000|2021-07-07 01:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|320
1625621100000|2021-07-07 01:25:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|87
1625621700000|2021-07-07 01:35:00|||||||||4
1625622600000|2021-07-07 01:50:00|||||||||201
1625622900000|2021-07-07 01:55:00|||||||||103
1625623200000|2021-07-07 02:00:00|||||||||400
1625623500000|2021-07-07 02:05:00|||||||||3
1625623800000|2021-07-07 02:10:00|||||||||1128
1625624100000|2021-07-07 02:15:00|||||||||285
1625624400000|2021-07-07 02:20:00|||||||||1
1625624700000|2021-07-07 02:25:00|||||||||7
1625625000000|2021-07-07 02:30:00|||||||||209
1625625600000|2021-07-07 02:40:00|||||||||3
1625625900000|2021-07-07 02:45:00|||||||||10
1625626200000|2021-07-07 02:50:00|||||||||53
1625626500000|2021-07-07 02:55:00|||||||||33
1625626800000|2021-07-07 03:00:00|||||||||70
1625627400000|2021-07-07 03:10:00|||||||||1
1625627700000|2021-07-07 03:15:00|||||||||1
1625628300000|2021-07-07 03:25:00|||||||||1790
1625628600000|2021-07-07 03:30:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|603
1625628900000|2021-07-07 03:35:00|||||||||18
1625629200000|2021-07-07 03:40:00|||||||||20
1625629800000|2021-07-07 03:50:00|||||||||1
1625630100000|2021-07-07 03:55:00|||||||||28
1625630700000|2021-07-07 04:05:00|||||||||8
1625631000000|2021-07-07 04:10:00|||||||||2
1625631300000|2021-07-07 04:15:00|||||||||1
1625631600000|2021-07-07 04:20:00|||||||||1
1625631900000|2021-07-07 04:25:00|||||||||41
1625632200000|2021-07-07 04:30:00|||||||||209
1625632800000|2021-07-07 04:40:00|||||||||18
1625633400000|2021-07-07 04:50:00|||||||||104
1625633700000|2021-07-07 04:55:00|||||||||3
1625634000000|2021-07-07 05:00:00|||||||||1
1625634600000|2021-07-07 05:10:00|||||||||3
1625635500000|2021-07-07 05:25:00|||||||||1
1625636100000|2021-07-07 05:35:00|||||||||201
1625636400000|2021-07-07 05:40:00|||||||||29
1625636700000|2021-07-07 05:45:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|266
1625637300000|2021-07-07 05:55:00|||||||||69
1625637600000|2021-07-07 06:00:00|||||||||28
1625637900000|2021-07-07 06:05:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|529
1625638200000|2021-07-07 06:10:00|||||||||6
1625638500000|2021-07-07 06:15:00|||||||||935
1625638800000|2021-07-07 06:20:00|||||||||24
1625639100000|2021-07-07 06:25:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|408
1625639400000|2021-07-07 06:30:00|11022.1|11020.1|11022.1|11020.1|11022.3|11020.3|11021.9|11019.9|348
1625639700000|2021-07-07 06:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|121
1625640000000|2021-07-07 06:40:00|||||||||13
1625640300000|2021-07-07 06:45:00|||||||||1093
1625640600000|2021-07-07 06:50:00|||||||||19
1625640900000|2021-07-07 06:55:00|11022.1|11020.1|11022.1|11020.1|11022.1|11020.1|11021.9|11019.9|155
1625641200000|2021-07-07 07:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|381
1625641500000|2021-07-07 07:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|92
1625641800000|2021-07-07 07:10:00|||||||||81
1625642100000|2021-07-07 07:15:00|||||||||277
1625642400000|2021-07-07 07:20:00|||||||||38
1625642700000|2021-07-07 07:25:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.5|11020.5|263
1625643000000|2021-07-07 07:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|680
1625643300000|2021-07-07 07:35:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.3|11020.3|1415
1625643600000|2021-07-07 07:40:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|696
1625643900000|2021-07-07 07:45:00|||||||||157
1625644200000|2021-07-07 07:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|527
1625644500000|2021-07-07 07:55:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|37
1625644800000|2021-07-07 08:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|75
1625645100000|2021-07-07 08:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|315
1625645400000|2021-07-07 08:10:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|234
1625645700000|2021-07-07 08:15:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1194
1625646000000|2021-07-07 08:20:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|560
1625646300000|2021-07-07 08:25:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|701
1625646600000|2021-07-07 08:30:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|16
1625646900000|2021-07-07 08:35:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|302
1625647200000|2021-07-07 08:40:00|||||||||23
1625647500000|2021-07-07 08:45:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|618
1625647800000|2021-07-07 08:50:00|||||||||90
1625648100000|2021-07-07 08:55:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|436
1625648400000|2021-07-07 09:00:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|205
1625649000000|2021-07-07 09:10:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|149
1625649300000|2021-07-07 09:15:00|11022.9|11020.9|11022.7|11020.7|11022.9|11020.9|11022.7|11020.7|16
1625649600000|2021-07-07 09:20:00|||||||||12
1625649900000|2021-07-07 09:25:00|||||||||35
1625650200000|2021-07-07 09:30:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|87
1625650500000|2021-07-07 09:35:00|||||||||1
1625650800000|2021-07-07 09:40:00|||||||||13
1625651100000|2021-07-07 09:45:00|||||||||73
1625651400000|2021-07-07 09:50:00|||||||||21
1625651700000|2021-07-07 09:55:00|||||||||168
1625652000000|2021-07-07 10:00:00|||||||||230
1625652300000|2021-07-07 10:05:00|||||||||125
1625652600000|2021-07-07 10:10:00|||||||||231
1625652900000|2021-07-07 10:15:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|339
1625653200000|2021-07-07 10:20:00|11023.1|11021.1|11022.9|11020.9|11023.1|11021.1|11022.7|11020.7|108
1625653500000|2021-07-07 10:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|35
1625653800000|2021-07-07 10:30:00|||||||||51
1625654100000|2021-07-07 10:35:00|||||||||63
1625654400000|2021-07-07 10:40:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|340
1625654700000|2021-07-07 10:45:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|455
1625655000000|2021-07-07 10:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|799
1625655300000|2021-07-07 10:55:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|501
1625655600000|2021-07-07 11:00:00|||||||||53
1625655900000|2021-07-07 11:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|551
1625656200000|2021-07-07 11:10:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|360
1625656500000|2021-07-07 11:15:00|||||||||54
1625656800000|2021-07-07 11:20:00|||||||||87
1625657100000|2021-07-07 11:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|403
1625657400000|2021-07-07 11:30:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|2297
1625657700000|2021-07-07 11:35:00|||||||||274
1625658000000|2021-07-07 11:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1377
1625658300000|2021-07-07 11:45:00|||||||||163
1625658600000|2021-07-07 11:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|442
1625658900000|2021-07-07 11:55:00|||||||||100
1625659200000|2021-07-07 12:00:00|||||||||129
1625659500000|2021-07-07 12:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1433
1625659800000|2021-07-07 12:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1182
1625660100000|2021-07-07 12:15:00|11024|11022|11023.9|11021.9|11025|11023|11023.9|11021.9|1564
1625660400000|2021-07-07 12:20:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3346
1625660700000|2021-07-07 12:25:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1678
1625661000000|2021-07-07 12:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1236
1625661300000|2021-07-07 12:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1361
1625661600000|2021-07-07 12:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1460
1625661900000|2021-07-07 12:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|186
1625662200000|2021-07-07 12:50:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|1784
1625662500000|2021-07-07 12:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1877
1625662800000|2021-07-07 13:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1659
1625663100000|2021-07-07 13:05:00|||||||||1116
1625663400000|2021-07-07 13:10:00|11022.7|11020.7|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|3675
1625663700000|2021-07-07 13:15:00|||||||||1734
1625664000000|2021-07-07 13:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1357
1625664300000|2021-07-07 13:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2593
1625664600000|2021-07-07 13:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2069
1625664900000|2021-07-07 13:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|775
1625665200000|2021-07-07 13:40:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|1592
1625665500000|2021-07-07 13:45:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|627
1625665800000|2021-07-07 13:50:00|11023.5|11021.5|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|1997
1625666100000|2021-07-07 13:55:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|588
1625666400000|2021-07-07 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|1671
1625666700000|2021-07-07 14:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1159
1625667000000|2021-07-07 14:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1270
1625667300000|2021-07-07 14:15:00|||||||||390
1625667600000|2021-07-07 14:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|708
1625667900000|2021-07-07 14:25:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|2093
1625668200000|2021-07-07 14:30:00|||||||||102
1625668500000|2021-07-07 14:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|4154
1625668800000|2021-07-07 14:40:00|||||||||897
1625669100000|2021-07-07 14:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|930
1625669400000|2021-07-07 14:50:00|||||||||1261
1625669700000|2021-07-07 14:55:00|||||||||298
1625670000000|2021-07-07 15:00:00|||||||||222
1625670300000|2021-07-07 15:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|4015
1625670600000|2021-07-07 15:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|699
1625670900000|2021-07-07 15:15:00|||||||||411
1625671200000|2021-07-07 15:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2857
1625671500000|2021-07-07 15:25:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|805
1625671800000|2021-07-07 15:30:00|||||||||139
1625672100000|2021-07-07 15:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1031
1625672400000|2021-07-07 15:40:00|||||||||28
1625672700000|2021-07-07 15:45:00|||||||||1357
1625673000000|2021-07-07 15:50:00|||||||||34
1625673300000|2021-07-07 15:55:00|||||||||142
1625673600000|2021-07-07 16:00:00|||||||||576
1625673900000|2021-07-07 16:05:00|||||||||102
1625674200000|2021-07-07 16:10:00|||||||||19
1625674500000|2021-07-07 16:15:00|||||||||172
1625674800000|2021-07-07 16:20:00|||||||||213
1625675100000|2021-07-07 16:25:00|||||||||201
1625675400000|2021-07-07 16:30:00|||||||||11
1625675700000|2021-07-07 16:35:00|||||||||1023
1625676000000|2021-07-07 16:40:00|||||||||22
1625676300000|2021-07-07 16:45:00|||||||||487
1625676600000|2021-07-07 16:50:00|||||||||87
1625676900000|2021-07-07 16:55:00|||||||||1311
1625677200000|2021-07-07 17:00:00|||||||||1561
1625677500000|2021-07-07 17:05:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3149
1625677800000|2021-07-07 17:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1446
1625678100000|2021-07-07 17:15:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2748
1625678400000|2021-07-07 17:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|442
1625678700000|2021-07-07 17:25:00|||||||||39
1625679000000|2021-07-07 17:30:00|||||||||345
1625679300000|2021-07-07 17:35:00|||||||||156
1625679600000|2021-07-07 17:40:00|||||||||127
1625679900000|2021-07-07 17:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|983
1625680200000|2021-07-07 17:50:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|133
1625680500000|2021-07-07 17:55:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|497
1625680800000|2021-07-07 18:00:00|11023.9|11021.9|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|888
1625681100000|2021-07-07 18:05:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|1932
1625681400000|2021-07-07 18:10:00|||||||||1054
1625681700000|2021-07-07 18:15:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1010
1625682000000|2021-07-07 18:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1440
1625682300000|2021-07-07 18:25:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|833
1625682600000|2021-07-07 18:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1648
1625682900000|2021-07-07 18:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|820
1625683200000|2021-07-07 18:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|2982
1625683500000|2021-07-07 18:45:00|||||||||311
1625683800000|2021-07-07 18:50:00|||||||||286
1625684100000|2021-07-07 18:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|4868
1625684400000|2021-07-07 19:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1955
1625684700000|2021-07-07 19:05:00|||||||||311
1625685000000|2021-07-07 19:10:00|||||||||324
1625685300000|2021-07-07 19:15:00|||||||||104
1625685600000|2021-07-07 19:20:00|||||||||867
1625685900000|2021-07-07 19:25:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1871
1625686200000|2021-07-07 19:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|754
1625686500000|2021-07-07 19:35:00|||||||||87
1625686800000|2021-07-07 19:40:00|||||||||655
1625687100000|2021-07-07 19:45:00|||||||||728
1625687400000|2021-07-07 19:50:00|||||||||289
1625687700000|2021-07-07 19:55:00|||||||||725
1625688000000|2021-07-07 20:00:00|||||||||256
1625688300000|2021-07-07 20:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1337
1625688600000|2021-07-07 20:10:00|11025|11023|11025|11023|11025|11023|11025|11023|197
1625688900000|2021-07-07 20:15:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1052
1625689200000|2021-07-07 20:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|175
1625689500000|2021-07-07 20:25:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1613
1625689800000|2021-07-07 20:30:00|11025|11023|11025|11023|11025|11023|11025|11023|99
1625690100000|2021-07-07 20:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|398
1625690400000|2021-07-07 20:40:00|11025|11023|11025|11023|11025|11023|11025|11023|1739
1625690700000|2021-07-07 20:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|234
1625691000000|2021-07-07 20:50:00|||||||||330
1625691300000|2021-07-07 20:55:00|||||||||526
1625695200000|2021-07-07 22:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|223
1625695500000|2021-07-07 22:05:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|42
1625695800000|2021-07-07 22:10:00|||||||||40
1625696400000|2021-07-07 22:20:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.6|11022.6|350
1625696700000|2021-07-07 22:25:00|11024.6|11022.6|11024.8|11022.8|11024.8|11022.8|11024.6|11022.6|0
1625697000000|2021-07-07 22:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|9
1625697600000|2021-07-07 22:40:00|||||||||1
1625697900000|2021-07-07 22:45:00|||||||||10
1625698500000|2021-07-07 22:55:00|||||||||5
1625698800000|2021-07-07 23:00:00|||||||||4
1625699400000|2021-07-07 23:10:00|||||||||10
1625700300000|2021-07-07 23:25:00|||||||||4
1625700600000|2021-07-07 23:30:00|||||||||51
1625700900000|2021-07-07 23:35:00|||||||||46
1625701200000|2021-07-07 23:40:00|||||||||102
1625701500000|2021-07-07 23:45:00|||||||||2
1625702100000|2021-07-07 23:55:00|||||||||2
1625702400000|2021-07-08 00:00:00|||||||||166
1625702700000|2021-07-08 00:05:00|||||||||1
1625703000000|2021-07-08 00:10:00|||||||||529
1625703300000|2021-07-08 00:15:00|||||||||22
1625703600000|2021-07-08 00:20:00|||||||||1
1625703900000|2021-07-08 00:25:00|||||||||41
1625704200000|2021-07-08 00:30:00|||||||||8
1625704500000|2021-07-08 00:35:00|||||||||755
1625704800000|2021-07-08 00:40:00|||||||||69
1625705400000|2021-07-08 00:50:00|||||||||405
1625705700000|2021-07-08 00:55:00|||||||||19
1625706000000|2021-07-08 01:00:00|||||||||1100
1625706300000|2021-07-08 01:05:00|||||||||12
1625706600000|2021-07-08 01:10:00|||||||||49
1625706900000|2021-07-08 01:15:00|||||||||1
1625707200000|2021-07-08 01:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|296
1625707500000|2021-07-08 01:25:00|||||||||23
1625707800000|2021-07-08 01:30:00|||||||||37
1625708100000|2021-07-08 01:35:00|||||||||13
1625708400000|2021-07-08 01:40:00|||||||||7
1625708700000|2021-07-08 01:45:00|||||||||17
1625709000000|2021-07-08 01:50:00|11025|11023|11025|11023|11025|11023|11025|11023|464
1625709300000|2021-07-08 01:55:00|||||||||20
1625709600000|2021-07-08 02:00:00|||||||||2
1625709900000|2021-07-08 02:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|416
1625710200000|2021-07-08 02:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|149
1625710800000|2021-07-08 02:20:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|45
1625711100000|2021-07-08 02:25:00|||||||||200
1625711400000|2021-07-08 02:30:00|||||||||283
1625711700000|2021-07-08 02:35:00|||||||||5
1625712000000|2021-07-08 02:40:00|||||||||3
1625712300000|2021-07-08 02:45:00|||||||||18
1625712600000|2021-07-08 02:50:00|||||||||2
1625712900000|2021-07-08 02:55:00|||||||||4
1625713200000|2021-07-08 03:00:00|||||||||126
1625713500000|2021-07-08 03:05:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|999
1625713800000|2021-07-08 03:10:00|||||||||5
1625714100000|2021-07-08 03:15:00|11025|11023|11024.8|11022.8|11025|11023|11024.8|11022.8|35
1625714400000|2021-07-08 03:20:00|||||||||1
1625714700000|2021-07-08 03:25:00|11025|11023|11025|11023|11025|11023|11025|11023|11
1625715300000|2021-07-08 03:35:00|||||||||4
1625715600000|2021-07-08 03:40:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|208
1625716200000|2021-07-08 03:50:00|||||||||1
1625716500000|2021-07-08 03:55:00|||||||||3
1625716800000|2021-07-08 04:00:00|||||||||95
1625717100000|2021-07-08 04:05:00|||||||||15
1625717400000|2021-07-08 04:10:00|||||||||458
1625718000000|2021-07-08 04:20:00|||||||||1
1625718300000|2021-07-08 04:25:00|||||||||3
1625718600000|2021-07-08 04:30:00|||||||||11
1625719200000|2021-07-08 04:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1751
1625719500000|2021-07-08 04:45:00|||||||||1
1625719800000|2021-07-08 04:50:00|||||||||2
1625720100000|2021-07-08 04:55:00|||||||||6
1625720700000|2021-07-08 05:05:00|||||||||2
1625721000000|2021-07-08 05:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|448
1625721300000|2021-07-08 05:15:00|||||||||88
1625721600000|2021-07-08 05:20:00|||||||||75
1625721900000|2021-07-08 05:25:00|||||||||38
1625722200000|2021-07-08 05:30:00|||||||||51
1625722500000|2021-07-08 05:35:00|||||||||26
1625722800000|2021-07-08 05:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|324
1625723100000|2021-07-08 05:45:00|||||||||1
1625723400000|2021-07-08 05:50:00|||||||||127
1625723700000|2021-07-08 05:55:00|||||||||34
1625724000000|2021-07-08 06:00:00|||||||||49
1625724300000|2021-07-08 06:05:00|||||||||24
1625724600000|2021-07-08 06:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1070
1625724900000|2021-07-08 06:15:00|11025|11023|11025|11023|11025|11023|11025|11023|469
1625725200000|2021-07-08 06:20:00|||||||||201
1625725800000|2021-07-08 06:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|491
1625726100000|2021-07-08 06:35:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|121
1625726400000|2021-07-08 06:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|800
1625726700000|2021-07-08 06:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|777
1625727000000|2021-07-08 06:50:00|||||||||226
1625727300000|2021-07-08 06:55:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1025
1625727600000|2021-07-08 07:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1182
1625727900000|2021-07-08 07:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1358
1625728200000|2021-07-08 07:10:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1400
1625728500000|2021-07-08 07:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1817
1625728800000|2021-07-08 07:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|401
1625729100000|2021-07-08 07:25:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|588
1625729400000|2021-07-08 07:30:00|||||||||435
1625729700000|2021-07-08 07:35:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|327
1625730000000|2021-07-08 07:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|584
1625730300000|2021-07-08 07:45:00|||||||||27
1625730600000|2021-07-08 07:50:00|||||||||230
1625730900000|2021-07-08 07:55:00|||||||||128
1625731200000|2021-07-08 08:00:00|||||||||56
1625731500000|2021-07-08 08:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1397
1625731800000|2021-07-08 08:10:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|824
1625732100000|2021-07-08 08:15:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1425
1625732400000|2021-07-08 08:20:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|592
1625732700000|2021-07-08 08:25:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1033
1625733000000|2021-07-08 08:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|244
1625733300000|2021-07-08 08:35:00|||||||||367
1625733600000|2021-07-08 08:40:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1062
1625733900000|2021-07-08 08:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|814
1625734200000|2021-07-08 08:50:00|11027|11025|11027.2|11025.2|11027.4|11025.4|11027|11025|264
1625734500000|2021-07-08 08:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|704
1625734800000|2021-07-08 09:00:00|||||||||332
1625735100000|2021-07-08 09:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|6530
1625735400000|2021-07-08 09:10:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1422
1625735700000|2021-07-08 09:15:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|977
1625736000000|2021-07-08 09:20:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1728
1625736300000|2021-07-08 09:25:00|||||||||47
1625736600000|2021-07-08 09:30:00|11027|11025|11027|11025|11027|11025|11027|11025|227
1625736900000|2021-07-08 09:35:00|||||||||515
1625737200000|2021-07-08 09:40:00|||||||||10
1625737500000|2021-07-08 09:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|154
1625737800000|2021-07-08 09:50:00|11027.2|11025.2|11027.4|11025.4|11027.8|11025.8|11027|11025|760
1625738100000|2021-07-08 09:55:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|354
1625738400000|2021-07-08 10:00:00|||||||||157
1625738700000|2021-07-08 10:05:00|||||||||11
1625739000000|2021-07-08 10:10:00|11027.8|11025.8|11028|11026|11028.1|11026.1|11027.4|11025.4|957
1625739300000|2021-07-08 10:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1028
1625739600000|2021-07-08 10:20:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|321
1625739900000|2021-07-08 10:25:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|486
1625740200000|2021-07-08 10:30:00|||||||||168
1625740500000|2021-07-08 10:35:00|||||||||302
1625740800000|2021-07-08 10:40:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|653
1625741100000|2021-07-08 10:45:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|433
1625741400000|2021-07-08 10:50:00|||||||||47
1625741700000|2021-07-08 10:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|719
1625742000000|2021-07-08 11:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|111
1625742300000|2021-07-08 11:05:00|11028.1|11026.1|11028|11026|11028.1|11026.1|11027.8|11025.8|201
1625742600000|2021-07-08 11:10:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|314
1625742900000|2021-07-08 11:15:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|760
1625743200000|2021-07-08 11:20:00|11028|11026|11027.4|11025.4|11028|11026|11027.4|11025.4|373
1625743500000|2021-07-08 11:25:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|754
1625743800000|2021-07-08 11:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1733
1625744100000|2021-07-08 11:35:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|518
1625744400000|2021-07-08 11:40:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|529
1625744700000|2021-07-08 11:45:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|426
1625745000000|2021-07-08 11:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1510
1625745300000|2021-07-08 11:55:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|448
1625745600000|2021-07-08 12:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|872
1625745900000|2021-07-08 12:05:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|1341
1625746200000|2021-07-08 12:10:00|11027|11025|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|3818
1625746500000|2021-07-08 12:15:00|11026.8|11024.8|11027|11025|11027.4|11025.4|11026.6|11024.6|3004
1625746800000|2021-07-08 12:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|5939
1625747100000|2021-07-08 12:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|991
1625747400000|2021-07-08 12:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|3950
1625747700000|2021-07-08 12:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1515
1625748000000|2021-07-08 12:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|4547
1625748300000|2021-07-08 12:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11026.6|11024.6|1127
1625748600000|2021-07-08 12:50:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1155
1625748900000|2021-07-08 12:55:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|4000
1625749200000|2021-07-08 13:00:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.2|11024.2|1374
1625749500000|2021-07-08 13:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|2388
1625749800000|2021-07-08 13:10:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|3689
1625750100000|2021-07-08 13:15:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1400
1625750400000|2021-07-08 13:20:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1190
1625750700000|2021-07-08 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|4685
1625751000000|2021-07-08 13:30:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3494
1625751300000|2021-07-08 13:35:00|11027.4|11025.4|11028.1|11026.1|11028.1|11026.1|11027.4|11025.4|760
1625751600000|2021-07-08 13:40:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3851
1625751900000|2021-07-08 13:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|4471
1625752200000|2021-07-08 13:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3511
1625752500000|2021-07-08 13:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1291
1625752800000|2021-07-08 14:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|4867
1625753100000|2021-07-08 14:05:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|4569
1625753400000|2021-07-08 14:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3927
1625753700000|2021-07-08 14:15:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|1693
1625754000000|2021-07-08 14:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2175
1625754300000|2021-07-08 14:25:00|||||||||580
1625754600000|2021-07-08 14:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1473
1625754900000|2021-07-08 14:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|867
1625755200000|2021-07-08 14:40:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4689
1625755500000|2021-07-08 14:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|3153
1625755800000|2021-07-08 14:50:00|||||||||1181
1625756100000|2021-07-08 14:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4103
1625756400000|2021-07-08 15:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|3105
1625756700000|2021-07-08 15:05:00|||||||||4076
1625757000000|2021-07-08 15:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|882
1625757300000|2021-07-08 15:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3027
1625757600000|2021-07-08 15:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|830
1625757900000|2021-07-08 15:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|745
1625758200000|2021-07-08 15:30:00|||||||||1028
1625758500000|2021-07-08 15:35:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|2862
1625758800000|2021-07-08 15:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|1892
1625759100000|2021-07-08 15:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|811
1625759400000|2021-07-08 15:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2006
1625759700000|2021-07-08 15:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1345
1625760000000|2021-07-08 16:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|176
1625760300000|2021-07-08 16:05:00|||||||||255
1625760600000|2021-07-08 16:10:00|||||||||109
1625760900000|2021-07-08 16:15:00|||||||||338
1625761200000|2021-07-08 16:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1902
1625761500000|2021-07-08 16:25:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1265
1625761800000|2021-07-08 16:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|872
1625762100000|2021-07-08 16:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|231
1625762400000|2021-07-08 16:40:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|215
1625762700000|2021-07-08 16:45:00|||||||||148
1625763000000|2021-07-08 16:50:00|||||||||82
1625763300000|2021-07-08 16:55:00|||||||||155
1625763600000|2021-07-08 17:00:00|||||||||96
1625763900000|2021-07-08 17:05:00|||||||||1456
1625764200000|2021-07-08 17:10:00|||||||||1759
1625764500000|2021-07-08 17:15:00|||||||||689
1625764800000|2021-07-08 17:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|872
1625765100000|2021-07-08 17:25:00|||||||||1495
1625765400000|2021-07-08 17:30:00|||||||||68
1625765700000|2021-07-08 17:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1303
1625766000000|2021-07-08 17:40:00|||||||||93
1625766300000|2021-07-08 17:45:00|||||||||684
1625766600000|2021-07-08 17:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2153
1625766900000|2021-07-08 17:55:00|||||||||314
1625767200000|2021-07-08 18:00:00|||||||||97
1625767500000|2021-07-08 18:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1312
1625767800000|2021-07-08 18:10:00|||||||||449
1625768100000|2021-07-08 18:15:00|||||||||1111
1625768400000|2021-07-08 18:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1070
1625768700000|2021-07-08 18:25:00|||||||||1811
1625769000000|2021-07-08 18:30:00|||||||||832
1625769300000|2021-07-08 18:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|534
1625769600000|2021-07-08 18:40:00|||||||||98
1625769900000|2021-07-08 18:45:00|||||||||115
1625770200000|2021-07-08 18:50:00|||||||||747
1625770500000|2021-07-08 18:55:00|||||||||1127
1625770800000|2021-07-08 19:00:00|||||||||257
1625771100000|2021-07-08 19:05:00|||||||||75
1625771400000|2021-07-08 19:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|7651
1625771700000|2021-07-08 19:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|417
1625772000000|2021-07-08 19:20:00|||||||||1033
1625772300000|2021-07-08 19:25:00|||||||||174
1625772600000|2021-07-08 19:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|382
1625772900000|2021-07-08 19:35:00|||||||||168
1625773200000|2021-07-08 19:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|923
1625773500000|2021-07-08 19:45:00|||||||||85
1625773800000|2021-07-08 19:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|820
1625774100000|2021-07-08 19:55:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|897
1625774400000|2021-07-08 20:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|605
1625774700000|2021-07-08 20:05:00|||||||||44
1625775000000|2021-07-08 20:10:00|||||||||133
1625775300000|2021-07-08 20:15:00|||||||||596
1625775600000|2021-07-08 20:20:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3231
1625775900000|2021-07-08 20:25:00|||||||||412
1625776200000|2021-07-08 20:30:00|||||||||53
1625776500000|2021-07-08 20:35:00|||||||||41
1625776800000|2021-07-08 20:40:00|||||||||31
1625777100000|2021-07-08 20:45:00|||||||||50
1625777400000|2021-07-08 20:50:00|||||||||50
1625777700000|2021-07-08 20:55:00|||||||||176
1625781600000|2021-07-08 22:00:00|||||||||184
1625781900000|2021-07-08 22:05:00|||||||||8
1625782800000|2021-07-08 22:20:00|||||||||322
1625783100000|2021-07-08 22:25:00|||||||||7
1625783400000|2021-07-08 22:30:00|||||||||10
1625783700000|2021-07-08 22:35:00|||||||||2
1625784000000|2021-07-08 22:40:00|||||||||37
1625784300000|2021-07-08 22:45:00|||||||||18
1625784600000|2021-07-08 22:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|121
1625785500000|2021-07-08 23:05:00|||||||||2
1625785800000|2021-07-08 23:10:00|||||||||10
1625786400000|2021-07-08 23:20:00|||||||||51
1625786700000|2021-07-08 23:25:00|||||||||3
1625787000000|2021-07-08 23:30:00|||||||||8
1625787300000|2021-07-08 23:35:00|||||||||62
1625787600000|2021-07-08 23:40:00|||||||||8
1625787900000|2021-07-08 23:45:00|||||||||20
1625788200000|2021-07-08 23:50:00|||||||||203
1625788500000|2021-07-08 23:55:00|||||||||3
1625788800000|2021-07-09 00:00:00|||||||||16
1625789100000|2021-07-09 00:05:00|||||||||138
1625789400000|2021-07-09 00:10:00|||||||||30
1625789700000|2021-07-09 00:15:00|||||||||25
1625790000000|2021-07-09 00:20:00|||||||||371
1625790300000|2021-07-09 00:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|252
1625790600000|2021-07-09 00:30:00|||||||||1
1625790900000|2021-07-09 00:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|354
1625791200000|2021-07-09 00:40:00|||||||||54
1625791500000|2021-07-09 00:45:00|||||||||5
1625791800000|2021-07-09 00:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|241
1625792100000|2021-07-09 00:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|9
1625792400000|2021-07-09 01:00:00|||||||||17
1625792700000|2021-07-09 01:05:00|||||||||44
1625793000000|2021-07-09 01:10:00|||||||||5
1625793300000|2021-07-09 01:15:00|||||||||2
1625793600000|2021-07-09 01:20:00|||||||||31
1625793900000|2021-07-09 01:25:00|||||||||45
1625794200000|2021-07-09 01:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|48
1625794500000|2021-07-09 01:35:00|||||||||24
1625794800000|2021-07-09 01:40:00|||||||||74
1625795400000|2021-07-09 01:50:00|||||||||52
1625795700000|2021-07-09 01:55:00|||||||||15
1625796300000|2021-07-09 02:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|147
1625796600000|2021-07-09 02:10:00|||||||||2
1625797200000|2021-07-09 02:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|41
1625797800000|2021-07-09 02:30:00|||||||||50
1625798100000|2021-07-09 02:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|76
1625798400000|2021-07-09 02:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|61
1625799300000|2021-07-09 02:55:00|||||||||2
1625799600000|2021-07-09 03:00:00|||||||||34
1625799900000|2021-07-09 03:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|245
1625800200000|2021-07-09 03:10:00|||||||||8
1625800500000|2021-07-09 03:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|55
1625801100000|2021-07-09 03:25:00|||||||||2
1625802000000|2021-07-09 03:40:00|||||||||2
1625802300000|2021-07-09 03:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|27
1625802600000|2021-07-09 03:50:00|||||||||37
1625802900000|2021-07-09 03:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|264
1625803200000|2021-07-09 04:00:00|||||||||9
1625803500000|2021-07-09 04:05:00|11027|11025|11027|11025|11027|11025|11027|11025|98
1625803800000|2021-07-09 04:10:00|||||||||58
1625804100000|2021-07-09 04:15:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|329
1625804400000|2021-07-09 04:20:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|287
1625804700000|2021-07-09 04:25:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|139
1625805000000|2021-07-09 04:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|18
1625805300000|2021-07-09 04:35:00|||||||||6
1625805600000|2021-07-09 04:40:00|||||||||30
1625805900000|2021-07-09 04:45:00|||||||||115
1625806200000|2021-07-09 04:50:00|||||||||1
1625806500000|2021-07-09 04:55:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|454
1625806800000|2021-07-09 05:00:00|11027|11025|11027|11025|11027|11025|11027|11025|24
1625807100000|2021-07-09 05:05:00|||||||||392
1625807400000|2021-07-09 05:10:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|474
1625807700000|2021-07-09 05:15:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|638
1625808000000|2021-07-09 05:20:00|||||||||95
1625808300000|2021-07-09 05:25:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|137
1625808600000|2021-07-09 05:30:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|511
1625808900000|2021-07-09 05:35:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|160
1625809200000|2021-07-09 05:40:00|||||||||13
1625809500000|2021-07-09 05:45:00|||||||||2
1625809800000|2021-07-09 05:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|377
1625810100000|2021-07-09 05:55:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|117
1625810400000|2021-07-09 06:00:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|918
1625810700000|2021-07-09 06:05:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|701
1625811000000|2021-07-09 06:10:00|||||||||5
1625811300000|2021-07-09 06:15:00|||||||||8
1625811600000|2021-07-09 06:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|275
1625811900000|2021-07-09 06:25:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1346
1625812200000|2021-07-09 06:30:00|||||||||11
1625812500000|2021-07-09 06:35:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|439
1625812800000|2021-07-09 06:40:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.6|11025.6|673
1625813100000|2021-07-09 06:45:00|||||||||189
1625813400000|2021-07-09 06:50:00|||||||||251
1625813700000|2021-07-09 06:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|402
1625814000000|2021-07-09 07:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|571
1625814300000|2021-07-09 07:05:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|630
1625814600000|2021-07-09 07:10:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|624
1625814900000|2021-07-09 07:15:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|209
1625815200000|2021-07-09 07:20:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|88
1625815500000|2021-07-09 07:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|805
1625815800000|2021-07-09 07:30:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|305
1625816100000|2021-07-09 07:35:00|||||||||184
1625816400000|2021-07-09 07:40:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|233
1625816700000|2021-07-09 07:45:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|63
1625817000000|2021-07-09 07:50:00|||||||||75
1625817300000|2021-07-09 07:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|455
1625817600000|2021-07-09 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|672
1625817900000|2021-07-09 08:05:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|138
1625818200000|2021-07-09 08:10:00|||||||||160
1625818500000|2021-07-09 08:15:00|||||||||16
1625818800000|2021-07-09 08:20:00|||||||||8
1625819100000|2021-07-09 08:25:00|||||||||383
1625819400000|2021-07-09 08:30:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|323
1625819700000|2021-07-09 08:35:00|||||||||108
1625820000000|2021-07-09 08:40:00|||||||||10
1625820300000|2021-07-09 08:45:00|||||||||56
1625820600000|2021-07-09 08:50:00|||||||||49
1625820900000|2021-07-09 08:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|1469
1625821200000|2021-07-09 09:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|723
1625821500000|2021-07-09 09:05:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|196
1625821800000|2021-07-09 09:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|331
1625822100000|2021-07-09 09:15:00|||||||||112
1625822400000|2021-07-09 09:20:00|||||||||212
1625822700000|2021-07-09 09:25:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|170
1625823000000|2021-07-09 09:30:00|11027|11025|11027|11025|11027|11025|11027|11025|933
1625823300000|2021-07-09 09:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|209
1625823600000|2021-07-09 09:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1186
1625823900000|2021-07-09 09:45:00|||||||||74
1625824200000|2021-07-09 09:50:00|||||||||254
1625824500000|2021-07-09 09:55:00|||||||||1035
1625824800000|2021-07-09 10:00:00|||||||||186
1625825100000|2021-07-09 10:05:00|||||||||385
1625825400000|2021-07-09 10:10:00|||||||||256
1625825700000|2021-07-09 10:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|77
1625826000000|2021-07-09 10:20:00|||||||||73
1625826300000|2021-07-09 10:25:00|||||||||75
1625826600000|2021-07-09 10:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|211
1625826900000|2021-07-09 10:35:00|||||||||1
1625827200000|2021-07-09 10:40:00|||||||||20
1625827500000|2021-07-09 10:45:00|||||||||31
1625827800000|2021-07-09 10:50:00|||||||||9
1625828100000|2021-07-09 10:55:00|||||||||1229
1625828400000|2021-07-09 11:00:00|||||||||480
1625828700000|2021-07-09 11:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1741
1625829000000|2021-07-09 11:10:00|||||||||74
1625829300000|2021-07-09 11:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|244
1625829600000|2021-07-09 11:20:00|11027|11025|11027|11025|11027|11025|11027|11025|270
1625829900000|2021-07-09 11:25:00|||||||||103
1625830200000|2021-07-09 11:30:00|||||||||9
1625830500000|2021-07-09 11:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|962
1625830800000|2021-07-09 11:40:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|9896
1625831100000|2021-07-09 11:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1346
1625831400000|2021-07-09 11:50:00|11026.2|11024.2|11026|11024|11026.2|11024.2|11025.8|11023.8|1102
1625831700000|2021-07-09 11:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|888
1625832000000|2021-07-09 12:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|2282
1625832300000|2021-07-09 12:05:00|||||||||682
1625832600000|2021-07-09 12:10:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2615
1625832900000|2021-07-09 12:15:00|||||||||1367
1625833200000|2021-07-09 12:20:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|742
1625833500000|2021-07-09 12:25:00|||||||||272
1625833800000|2021-07-09 12:30:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|1599
1625834100000|2021-07-09 12:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|772
1625834400000|2021-07-09 12:40:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3493
1625834700000|2021-07-09 12:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|416
1625835000000|2021-07-09 12:50:00|11027|11025|11027|11025|11027|11025|11027|11025|610
1625835300000|2021-07-09 12:55:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|129
1625835600000|2021-07-09 13:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1766
1625835900000|2021-07-09 13:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|423
1625836200000|2021-07-09 13:10:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1293
1625836500000|2021-07-09 13:15:00|||||||||63
1625836800000|2021-07-09 13:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1748
1625837100000|2021-07-09 13:25:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|220
1625837400000|2021-07-09 13:30:00|||||||||207
1625837700000|2021-07-09 13:35:00|||||||||209
1625838000000|2021-07-09 13:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|613
1625838300000|2021-07-09 13:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1237
1625838600000|2021-07-09 13:50:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|937
1625838900000|2021-07-09 13:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1590
1625839200000|2021-07-09 14:00:00|11026|11024|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|3143
1625839500000|2021-07-09 14:05:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2279
1625839800000|2021-07-09 14:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1392
1625840100000|2021-07-09 14:15:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3237
1625840400000|2021-07-09 14:20:00|||||||||216
1625840700000|2021-07-09 14:25:00|||||||||901
1625841000000|2021-07-09 14:30:00|||||||||256
1625841300000|2021-07-09 14:35:00|||||||||253
1625841600000|2021-07-09 14:40:00|||||||||1383
1625841900000|2021-07-09 14:45:00|||||||||423
1625842200000|2021-07-09 14:50:00|||||||||1737
1625842500000|2021-07-09 14:55:00|||||||||1295
1625842800000|2021-07-09 15:00:00|||||||||111
1625843100000|2021-07-09 15:05:00|||||||||429
1625843400000|2021-07-09 15:10:00|||||||||742
1625843700000|2021-07-09 15:15:00|||||||||690
1625844000000|2021-07-09 15:20:00|||||||||393
1625844300000|2021-07-09 15:25:00|||||||||181
1625844600000|2021-07-09 15:30:00|||||||||272
1625844900000|2021-07-09 15:35:00|||||||||533
1625845200000|2021-07-09 15:40:00|||||||||328
1625845500000|2021-07-09 15:45:00|||||||||1095
1625845800000|2021-07-09 15:50:00|||||||||82
1625846100000|2021-07-09 15:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|322
1625846400000|2021-07-09 16:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2073
1625846700000|2021-07-09 16:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|244
1625847000000|2021-07-09 16:10:00|||||||||256
1625847300000|2021-07-09 16:15:00|||||||||98
1625847600000|2021-07-09 16:20:00|||||||||37
1625847900000|2021-07-09 16:25:00|||||||||2411
1625848200000|2021-07-09 16:30:00|||||||||34
1625848500000|2021-07-09 16:35:00|||||||||1604
1625848800000|2021-07-09 16:40:00|||||||||170
1625849100000|2021-07-09 16:45:00|||||||||530
1625849400000|2021-07-09 16:50:00|||||||||200
1625849700000|2021-07-09 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|573
1625850000000|2021-07-09 17:00:00|||||||||375
1625850300000|2021-07-09 17:05:00|||||||||905
1625850600000|2021-07-09 17:10:00|||||||||39
1625850900000|2021-07-09 17:15:00|||||||||124
1625851200000|2021-07-09 17:20:00|11025|11023|11025|11023|11025|11023|11025|11023|2489
1625851500000|2021-07-09 17:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|137
1625851800000|2021-07-09 17:30:00|||||||||79
1625852100000|2021-07-09 17:35:00|||||||||168
1625852400000|2021-07-09 17:40:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|269
1625852700000|2021-07-09 17:45:00|11025|11023|11025|11023|11025|11023|11025|11023|22
1625853000000|2021-07-09 17:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|128
1625853300000|2021-07-09 17:55:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|725
1625853600000|2021-07-09 18:00:00|||||||||64
1625853900000|2021-07-09 18:05:00|||||||||616
1625854200000|2021-07-09 18:10:00|||||||||178
1625854500000|2021-07-09 18:15:00|||||||||104
1625854800000|2021-07-09 18:20:00|||||||||658
1625855100000|2021-07-09 18:25:00|||||||||116
1625855400000|2021-07-09 18:30:00|||||||||56
1625855700000|2021-07-09 18:35:00|||||||||329
1625856000000|2021-07-09 18:40:00|||||||||417
1625856300000|2021-07-09 18:45:00|||||||||645
1625856600000|2021-07-09 18:50:00|||||||||576
1625856900000|2021-07-09 18:55:00|11025|11023|11025|11023|11025|11023|11025|11023|2538
1625857200000|2021-07-09 19:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1430
1625857500000|2021-07-09 19:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|925
1625857800000|2021-07-09 19:10:00|||||||||434
1625858100000|2021-07-09 19:15:00|||||||||121
1625858400000|2021-07-09 19:20:00|11025|11023|11025|11023|11025|11023|11025|11023|954
1625858700000|2021-07-09 19:25:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|179
1625859000000|2021-07-09 19:30:00|||||||||359
1625859300000|2021-07-09 19:35:00|||||||||30
1625859600000|2021-07-09 19:40:00|||||||||518
1625859900000|2021-07-09 19:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1094
1625860200000|2021-07-09 19:50:00|11025|11023|11025|11023|11025|11023|11025|11023|61
1625860500000|2021-07-09 19:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2667
1625860800000|2021-07-09 20:00:00|||||||||180
1625861100000|2021-07-09 20:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|183
1625861400000|2021-07-09 20:10:00|||||||||1048
1625861700000|2021-07-09 20:15:00|||||||||109
1625862000000|2021-07-09 20:20:00|||||||||1653
1625862300000|2021-07-09 20:25:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|563
1625862600000|2021-07-09 20:30:00|||||||||201
1625862900000|2021-07-09 20:35:00|||||||||177
1625863200000|2021-07-09 20:40:00|||||||||547
1625863500000|2021-07-09 20:45:00|||||||||8
1625863800000|2021-07-09 20:50:00|||||||||503
1625864100000|2021-07-09 20:55:00|||||||||413
1626040800000|2021-07-11 22:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|75
1626041100000|2021-07-11 22:05:00|||||||||322
1626042000000|2021-07-11 22:20:00|||||||||87
1626042300000|2021-07-11 22:25:00|||||||||8
1626042900000|2021-07-11 22:35:00|||||||||1
1626043200000|2021-07-11 22:40:00|||||||||5
1626044100000|2021-07-11 22:55:00|||||||||2
1626044400000|2021-07-11 23:00:00|||||||||1
1626044700000|2021-07-11 23:05:00|||||||||1
1626045000000|2021-07-11 23:10:00|||||||||2
1626045300000|2021-07-11 23:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|377
1626046200000|2021-07-11 23:30:00|||||||||29
1626046500000|2021-07-11 23:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|168
1626046800000|2021-07-11 23:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|123
1626047400000|2021-07-11 23:50:00|||||||||1
1626047700000|2021-07-11 23:55:00|||||||||3
1626048300000|2021-07-12 00:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|100
1626048600000|2021-07-12 00:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|235
1626048900000|2021-07-12 00:15:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|71
1626049200000|2021-07-12 00:20:00|||||||||87
1626049500000|2021-07-12 00:25:00|||||||||1
1626050100000|2021-07-12 00:35:00|||||||||117
1626050700000|2021-07-12 00:45:00|||||||||138
1626051000000|2021-07-12 00:50:00|||||||||1
1626051300000|2021-07-12 00:55:00|||||||||2
1626051900000|2021-07-12 01:05:00|||||||||1
1626052200000|2021-07-12 01:10:00|||||||||17
1626052800000|2021-07-12 01:20:00|||||||||32
1626053100000|2021-07-12 01:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|288
1626053400000|2021-07-12 01:30:00|||||||||120
1626053700000|2021-07-12 01:35:00|||||||||3
1626054000000|2021-07-12 01:40:00|||||||||3
1626054300000|2021-07-12 01:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|24
1626054600000|2021-07-12 01:50:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|287
1626054900000|2021-07-12 01:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|99
1626055200000|2021-07-12 02:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|259
1626055500000|2021-07-12 02:05:00|||||||||730
1626055800000|2021-07-12 02:10:00|||||||||1
1626056100000|2021-07-12 02:15:00|||||||||49
1626056400000|2021-07-12 02:20:00|||||||||3
1626056700000|2021-07-12 02:25:00|||||||||403
1626057000000|2021-07-12 02:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1581
1626057300000|2021-07-12 02:35:00|||||||||89
1626057600000|2021-07-12 02:40:00|||||||||7
1626057900000|2021-07-12 02:45:00|||||||||30
1626058200000|2021-07-12 02:50:00|||||||||152
1626059100000|2021-07-12 03:05:00|||||||||52
1626059400000|2021-07-12 03:10:00|||||||||1
1626059700000|2021-07-12 03:15:00|||||||||4
1626060300000|2021-07-12 03:25:00|||||||||2
1626060900000|2021-07-12 03:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|274
1626061200000|2021-07-12 03:40:00|11025|11023|11025|11023|11025|11023|11025|11023|73
1626061800000|2021-07-12 03:50:00|||||||||4
1626062100000|2021-07-12 03:55:00|||||||||3
1626062400000|2021-07-12 04:00:00|||||||||1
1626062700000|2021-07-12 04:05:00|||||||||113
1626063000000|2021-07-12 04:10:00|||||||||3
1626063600000|2021-07-12 04:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|65
1626063900000|2021-07-12 04:25:00|||||||||62
1626064200000|2021-07-12 04:30:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|128
1626064500000|2021-07-12 04:35:00|||||||||2
1626064800000|2021-07-12 04:40:00|||||||||1
1626065400000|2021-07-12 04:50:00|||||||||24
1626065700000|2021-07-12 04:55:00|||||||||109
1626066000000|2021-07-12 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|180
1626067200000|2021-07-12 05:20:00|||||||||1
1626067500000|2021-07-12 05:25:00|||||||||3
1626068100000|2021-07-12 05:35:00|||||||||62
1626068400000|2021-07-12 05:40:00|||||||||3
1626069000000|2021-07-12 05:50:00|||||||||15
1626069300000|2021-07-12 05:55:00|||||||||2
1626069600000|2021-07-12 06:00:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025.2|11023.2|147
1626070200000|2021-07-12 06:10:00|||||||||2
1626070500000|2021-07-12 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|97
1626070800000|2021-07-12 06:20:00|||||||||5
1626072000000|2021-07-12 06:40:00|||||||||11
1626072600000|2021-07-12 06:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|249
1626072900000|2021-07-12 06:55:00|||||||||2
1626073200000|2021-07-12 07:00:00|||||||||304
1626073500000|2021-07-12 07:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|265
1626073800000|2021-07-12 07:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|222
1626074100000|2021-07-12 07:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|250
1626074400000|2021-07-12 07:20:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|277
1626074700000|2021-07-12 07:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|94
1626075000000|2021-07-12 07:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|118
1626075300000|2021-07-12 07:35:00|11027|11025|11026.8|11024.8|11027|11025|11026.6|11024.6|605
1626075600000|2021-07-12 07:40:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|538
1626075900000|2021-07-12 07:45:00|||||||||27
1626076200000|2021-07-12 07:50:00|11027|11025|11027|11025|11027|11025|11027|11025|691
1626076500000|2021-07-12 07:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|249
1626076800000|2021-07-12 08:00:00|||||||||23
1626077100000|2021-07-12 08:05:00|||||||||61
1626077400000|2021-07-12 08:10:00|||||||||183
1626077700000|2021-07-12 08:15:00|||||||||6
1626078000000|2021-07-12 08:20:00|||||||||20
1626078300000|2021-07-12 08:25:00|||||||||32
1626078600000|2021-07-12 08:30:00|||||||||16
1626078900000|2021-07-12 08:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1145
1626079200000|2021-07-12 08:40:00|||||||||234
1626079500000|2021-07-12 08:45:00|11026.6|11024.6|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|270
1626079800000|2021-07-12 08:50:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|229
1626080100000|2021-07-12 08:55:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|73
1626080400000|2021-07-12 09:00:00|||||||||117
1626080700000|2021-07-12 09:05:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|499
1626081000000|2021-07-12 09:10:00|11027|11025|11027|11025|11027|11025|11027|11025|173
1626081300000|2021-07-12 09:15:00|||||||||44
1626081600000|2021-07-12 09:20:00|||||||||502
1626081900000|2021-07-12 09:25:00|11026.8|11024.8|11026.8|11024.8|11027|11025|11026.6|11024.6|107
1626082200000|2021-07-12 09:30:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|21
1626082500000|2021-07-12 09:35:00|||||||||9
1626082800000|2021-07-12 09:40:00|||||||||9
1626083100000|2021-07-12 09:45:00|||||||||39
1626083400000|2021-07-12 09:50:00|||||||||65
1626083700000|2021-07-12 09:55:00|||||||||299
1626084000000|2021-07-12 10:00:00|||||||||35
1626084300000|2021-07-12 10:05:00|||||||||92
1626084600000|2021-07-12 10:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|950
1626084900000|2021-07-12 10:15:00|||||||||26
1626085200000|2021-07-12 10:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|117
1626085500000|2021-07-12 10:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|139
1626085800000|2021-07-12 10:30:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|266
1626086100000|2021-07-12 10:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|100
1626086400000|2021-07-12 10:40:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|194
1626086700000|2021-07-12 10:45:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|87
1626087000000|2021-07-12 10:50:00|||||||||35
1626087300000|2021-07-12 10:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|66
1626087600000|2021-07-12 11:00:00|||||||||44
1626087900000|2021-07-12 11:05:00|||||||||61
1626088200000|2021-07-12 11:10:00|||||||||388
1626088500000|2021-07-12 11:15:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|624
1626088800000|2021-07-12 11:20:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|118
1626089100000|2021-07-12 11:25:00|||||||||121
1626089400000|2021-07-12 11:30:00|||||||||116
1626089700000|2021-07-12 11:35:00|||||||||7
1626090000000|2021-07-12 11:40:00|||||||||2
1626090300000|2021-07-12 11:45:00|||||||||35
1626090600000|2021-07-12 11:50:00|||||||||50
1626090900000|2021-07-12 11:55:00|||||||||59
1626091200000|2021-07-12 12:00:00|||||||||48
1626091500000|2021-07-12 12:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|869
1626091800000|2021-07-12 12:10:00|||||||||570
1626092100000|2021-07-12 12:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|874
1626092400000|2021-07-12 12:20:00|||||||||1351
1626092700000|2021-07-12 12:25:00|||||||||696
1626093000000|2021-07-12 12:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|788
1626093300000|2021-07-12 12:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|217
1626093600000|2021-07-12 12:40:00|||||||||347
1626093900000|2021-07-12 12:45:00|||||||||1040
1626094200000|2021-07-12 12:50:00|||||||||560
1626094500000|2021-07-12 12:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1737
1626094800000|2021-07-12 13:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|171
1626095100000|2021-07-12 13:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|131
1626095400000|2021-07-12 13:10:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1585
1626095700000|2021-07-12 13:15:00|||||||||847
1626096000000|2021-07-12 13:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|509
1626096300000|2021-07-12 13:25:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|6661
1626096600000|2021-07-12 13:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|385
1626096900000|2021-07-12 13:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1017
1626097200000|2021-07-12 13:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|695
1626097500000|2021-07-12 13:45:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|842
1626097800000|2021-07-12 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1259
1626098100000|2021-07-12 13:55:00|11025|11023|11025|11023|11025|11023|11025|11023|255
1626098400000|2021-07-12 14:00:00|||||||||217
1626098700000|2021-07-12 14:05:00|||||||||835
1626099000000|2021-07-12 14:10:00|||||||||142
1626099300000|2021-07-12 14:15:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|318
1626099600000|2021-07-12 14:20:00|||||||||226
1626099900000|2021-07-12 14:25:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|578
1626100200000|2021-07-12 14:30:00|||||||||209
1626100500000|2021-07-12 14:35:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|440
1626100800000|2021-07-12 14:40:00|||||||||841
1626101100000|2021-07-12 14:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2495
1626101400000|2021-07-12 14:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3632
1626101700000|2021-07-12 14:55:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3842
1626102000000|2021-07-12 15:00:00|||||||||348
1626102300000|2021-07-12 15:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|367
1626102600000|2021-07-12 15:10:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1281
1626102900000|2021-07-12 15:15:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6348
1626103200000|2021-07-12 15:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|6256
1626103500000|2021-07-12 15:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|4351
1626103800000|2021-07-12 15:30:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1400
1626104100000|2021-07-12 15:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|350
1626104400000|2021-07-12 15:40:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1359
1626104700000|2021-07-12 15:45:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2824
1626105000000|2021-07-12 15:50:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|5407
1626105300000|2021-07-12 15:55:00|||||||||827
1626105600000|2021-07-12 16:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|2264
1626105900000|2021-07-12 16:05:00|||||||||424
1626106200000|2021-07-12 16:10:00|||||||||430
1626106500000|2021-07-12 16:15:00|11020.7|11018.7|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|442
1626106800000|2021-07-12 16:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1863
1626107100000|2021-07-12 16:25:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|2563
1626107400000|2021-07-12 16:30:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|2601
1626107700000|2021-07-12 16:35:00|||||||||395
1626108000000|2021-07-12 16:40:00|||||||||622
1626108300000|2021-07-12 16:45:00|||||||||325
1626108600000|2021-07-12 16:50:00|||||||||548
1626108900000|2021-07-12 16:55:00|||||||||1285
1626109200000|2021-07-12 17:00:00|11020.7|11018.7|11021.5|11019.5|11021.5|11019.5|11020.7|11018.7|2011
1626109500000|2021-07-12 17:05:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1772
1626109800000|2021-07-12 17:10:00|||||||||772
1626110100000|2021-07-12 17:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1121
1626110400000|2021-07-12 17:20:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1223
1626110700000|2021-07-12 17:25:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2430
1626111000000|2021-07-12 17:30:00|||||||||330
1626111300000|2021-07-12 17:35:00|||||||||569
1626111600000|2021-07-12 17:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|719
1626111900000|2021-07-12 17:45:00|||||||||603
1626112200000|2021-07-12 17:50:00|||||||||586
1626112500000|2021-07-12 17:55:00|||||||||305
1626112800000|2021-07-12 18:00:00|||||||||342
1626113100000|2021-07-12 18:05:00|||||||||328
1626113400000|2021-07-12 18:10:00|||||||||435
1626113700000|2021-07-12 18:15:00|||||||||399
1626114000000|2021-07-12 18:20:00|||||||||352
1626114300000|2021-07-12 18:25:00|||||||||388
1626114600000|2021-07-12 18:30:00|||||||||38
1626114900000|2021-07-12 18:35:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2557
1626115200000|2021-07-12 18:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1062
1626115500000|2021-07-12 18:45:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1034
1626115800000|2021-07-12 18:50:00|||||||||81
1626116100000|2021-07-12 18:55:00|||||||||2386
1626116400000|2021-07-12 19:00:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|4955
1626116700000|2021-07-12 19:05:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|692
1626117000000|2021-07-12 19:10:00|||||||||26
1626117300000|2021-07-12 19:15:00|||||||||172
1626117600000|2021-07-12 19:20:00|||||||||317
1626117900000|2021-07-12 19:25:00|||||||||358
1626118200000|2021-07-12 19:30:00|||||||||70
1626118500000|2021-07-12 19:35:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1998
1626118800000|2021-07-12 19:40:00|||||||||55
1626119100000|2021-07-12 19:45:00|||||||||61
1626119400000|2021-07-12 19:50:00|||||||||1517
1626119700000|2021-07-12 19:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1709
1626120000000|2021-07-12 20:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|746
1626120300000|2021-07-12 20:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|759
1626120600000|2021-07-12 20:10:00|||||||||163
1626120900000|2021-07-12 20:15:00|||||||||315
1626121200000|2021-07-12 20:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|2185
1626121500000|2021-07-12 20:25:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.3|11020.3|377
1626121800000|2021-07-12 20:30:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|89
1626122100000|2021-07-12 20:35:00|||||||||322
1626122400000|2021-07-12 20:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|434
1626122700000|2021-07-12 20:45:00|||||||||39
1626123000000|2021-07-12 20:50:00|||||||||136
1626123300000|2021-07-12 20:55:00|||||||||265
1626127200000|2021-07-12 22:00:00|||||||||8
1626128700000|2021-07-12 22:25:00|||||||||2
1626129000000|2021-07-12 22:30:00|||||||||2
1626129600000|2021-07-12 22:40:00|||||||||5
1626131400000|2021-07-12 23:10:00|||||||||1
1626131700000|2021-07-12 23:15:00|||||||||300
1626132000000|2021-07-12 23:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|277
1626132300000|2021-07-12 23:25:00|||||||||2
1626132900000|2021-07-12 23:35:00|||||||||1
1626133200000|2021-07-12 23:40:00|||||||||7
1626133500000|2021-07-12 23:45:00|||||||||204
1626134400000|2021-07-13 00:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|121
1626134700000|2021-07-13 00:05:00|||||||||50
1626135000000|2021-07-13 00:10:00|11022.5|11020.5|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|24
1626135600000|2021-07-13 00:20:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.5|11020.5|85
1626135900000|2021-07-13 00:25:00|||||||||4
1626136500000|2021-07-13 00:35:00|11022.5|11020.5|11022.5|11020.5|11022.7|11020.7|11022.5|11020.5|190
1626136800000|2021-07-13 00:40:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|259
1626137100000|2021-07-13 00:45:00|||||||||2
1626137400000|2021-07-13 00:50:00|||||||||62
1626137700000|2021-07-13 00:55:00|||||||||4
1626138000000|2021-07-13 01:00:00|||||||||2
1626138600000|2021-07-13 01:10:00|||||||||2
1626139500000|2021-07-13 01:25:00|||||||||3
1626139800000|2021-07-13 01:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|226
1626140400000|2021-07-13 01:40:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|219
1626140700000|2021-07-13 01:45:00|||||||||1
1626141000000|2021-07-13 01:50:00|||||||||26
1626141300000|2021-07-13 01:55:00|||||||||31
1626141600000|2021-07-13 02:00:00|||||||||4
1626141900000|2021-07-13 02:05:00|||||||||11
1626142200000|2021-07-13 02:10:00|||||||||2
1626143100000|2021-07-13 02:25:00|||||||||174
1626144000000|2021-07-13 02:40:00|||||||||1
1626144600000|2021-07-13 02:50:00|||||||||1
1626144900000|2021-07-13 02:55:00|||||||||3
1626145200000|2021-07-13 03:00:00|||||||||1
1626145500000|2021-07-13 03:05:00|||||||||1
1626146700000|2021-07-13 03:25:00|||||||||3
1626147300000|2021-07-13 03:35:00|||||||||1
1626147600000|2021-07-13 03:40:00|||||||||4
1626148200000|2021-07-13 03:50:00|||||||||3
1626148500000|2021-07-13 03:55:00|||||||||1
1626149100000|2021-07-13 04:05:00|||||||||3
1626149400000|2021-07-13 04:10:00|||||||||1
1626149700000|2021-07-13 04:15:00|||||||||1
1626150300000|2021-07-13 04:25:00|||||||||6
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|||||||||8
1626151800000|2021-07-13 04:50:00|||||||||1
1626152100000|2021-07-13 04:55:00|||||||||57
1626152700000|2021-07-13 05:05:00|||||||||1
1626153000000|2021-07-13 05:10:00|||||||||8
1626153300000|2021-07-13 05:15:00|||||||||60
1626153600000|2021-07-13 05:20:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|914
1626153900000|2021-07-13 05:25:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|435
1626154200000|2021-07-13 05:30:00|||||||||24
1626154500000|2021-07-13 05:35:00|||||||||3
1626154800000|2021-07-13 05:40:00|||||||||2
1626155400000|2021-07-13 05:50:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|114
1626155700000|2021-07-13 05:55:00|||||||||2
1626156000000|2021-07-13 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|414
1626156300000|2021-07-13 06:05:00|11022.1|11020.1|11021.9|11019.9|11022.1|11020.1|11021.9|11019.9|129
1626156600000|2021-07-13 06:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1226
1626156900000|2021-07-13 06:15:00|||||||||66
1626157200000|2021-07-13 06:20:00|||||||||169
1626157500000|2021-07-13 06:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|167
1626158100000|2021-07-13 06:35:00|||||||||101
1626158400000|2021-07-13 06:40:00|||||||||9
1626158700000|2021-07-13 06:45:00|||||||||27
1626159000000|2021-07-13 06:50:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|271
1626159300000|2021-07-13 06:55:00|||||||||481
1626159600000|2021-07-13 07:00:00|||||||||30
1626159900000|2021-07-13 07:05:00|||||||||15
1626160200000|2021-07-13 07:10:00|||||||||1758
1626160500000|2021-07-13 07:15:00|||||||||54
1626160800000|2021-07-13 07:20:00|||||||||40
1626161100000|2021-07-13 07:25:00|11021.7|11019.7|11021.5|11019.5|11021.7|11019.7|11021.5|11019.5|750
1626161400000|2021-07-13 07:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|318
1626161700000|2021-07-13 07:35:00|||||||||31
1626162000000|2021-07-13 07:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|57
1626162300000|2021-07-13 07:45:00|||||||||4
1626162600000|2021-07-13 07:50:00|||||||||10
1626162900000|2021-07-13 07:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|275
1626163200000|2021-07-13 08:00:00|||||||||57
1626163500000|2021-07-13 08:05:00|||||||||6
1626163800000|2021-07-13 08:10:00|||||||||3
1626164100000|2021-07-13 08:15:00|||||||||14
1626164400000|2021-07-13 08:20:00|||||||||4
1626164700000|2021-07-13 08:25:00|||||||||2
1626165000000|2021-07-13 08:30:00|||||||||116
1626165300000|2021-07-13 08:35:00|||||||||1
1626165600000|2021-07-13 08:40:00|||||||||16
1626165900000|2021-07-13 08:45:00|||||||||206
1626166200000|2021-07-13 08:50:00|||||||||13
1626166500000|2021-07-13 08:55:00|||||||||25
1626166800000|2021-07-13 09:00:00|||||||||6
1626167100000|2021-07-13 09:05:00|||||||||13
1626167400000|2021-07-13 09:10:00|||||||||48
1626167700000|2021-07-13 09:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|186
1626168000000|2021-07-13 09:20:00|||||||||9
1626168300000|2021-07-13 09:25:00|||||||||7
1626168600000|2021-07-13 09:30:00|||||||||12
1626168900000|2021-07-13 09:35:00|||||||||32
1626169200000|2021-07-13 09:40:00|||||||||11
1626169500000|2021-07-13 09:45:00|||||||||9
1626169800000|2021-07-13 09:50:00|||||||||9
1626170100000|2021-07-13 09:55:00|||||||||9
1626170400000|2021-07-13 10:00:00|||||||||6
1626170700000|2021-07-13 10:05:00|||||||||259
1626171000000|2021-07-13 10:10:00|||||||||230
1626171300000|2021-07-13 10:15:00|||||||||6
1626171600000|2021-07-13 10:20:00|||||||||3
1626171900000|2021-07-13 10:25:00|||||||||5
1626172200000|2021-07-13 10:30:00|||||||||213
1626172500000|2021-07-13 10:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|880
1626172800000|2021-07-13 10:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|517
1626173100000|2021-07-13 10:45:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|283
1626173400000|2021-07-13 10:50:00|||||||||120
1626173700000|2021-07-13 10:55:00|||||||||1
1626174000000|2021-07-13 11:00:00|||||||||59
1626174300000|2021-07-13 11:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|157
1626174600000|2021-07-13 11:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|297
1626174900000|2021-07-13 11:15:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|186
1626175200000|2021-07-13 11:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|515
1626175500000|2021-07-13 11:25:00|||||||||613
1626175800000|2021-07-13 11:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|213
1626176100000|2021-07-13 11:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|155
1626176400000|2021-07-13 11:40:00|||||||||28
1626176700000|2021-07-13 11:45:00|||||||||138
1626177000000|2021-07-13 11:50:00|||||||||1217
1626177300000|2021-07-13 11:55:00|||||||||714
1626177600000|2021-07-13 12:00:00|||||||||75
1626177900000|2021-07-13 12:05:00|||||||||130
1626178200000|2021-07-13 12:10:00|||||||||605
1626178500000|2021-07-13 12:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|589
1626178800000|2021-07-13 12:20:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|3254
1626179100000|2021-07-13 12:25:00|||||||||1433
1626179400000|2021-07-13 12:30:00|11021.9|11019.9|11018.4|11016.4|11021.9|11019.9|11017.2|11015.2|19941
1626179700000|2021-07-13 12:35:00|11018|11016|11019.2|11017.2|11019.6|11017.6|11018|11016|2616
1626180000000|2021-07-13 12:40:00|11019.6|11017.6|11018|11016|11019.6|11017.6|11017.6|11015.6|18355
1626180300000|2021-07-13 12:45:00|11017.6|11015.6|11016.8|11014.8|11018|11016|11016.4|11014.4|10101
1626180600000|2021-07-13 12:50:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11014.1|11012.1|6672
1626180900000|2021-07-13 12:55:00|11015.6|11013.6|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|3822
1626181200000|2021-07-13 13:00:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|4533
1626181500000|2021-07-13 13:05:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.6|11013.6|1721
1626181800000|2021-07-13 13:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|2384
1626182100000|2021-07-13 13:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3232
1626182400000|2021-07-13 13:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1535
1626182700000|2021-07-13 13:25:00|11018|11016|11018|11016|11018.4|11016.4|11017.6|11015.6|2284
1626183000000|2021-07-13 13:30:00|11018.4|11016.4|11018|11016|11018.8|11016.8|11017.6|11015.6|7130
1626183300000|2021-07-13 13:35:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11016.8|11014.8|4599
1626183600000|2021-07-13 13:40:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|897
1626183900000|2021-07-13 13:45:00|11016.8|11014.8|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|845
1626184200000|2021-07-13 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|542
1626184500000|2021-07-13 13:55:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2610
1626184800000|2021-07-13 14:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3190
1626185100000|2021-07-13 14:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|2132
1626185400000|2021-07-13 14:10:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|3934
1626185700000|2021-07-13 14:15:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3545
1626186000000|2021-07-13 14:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1965
1626186300000|2021-07-13 14:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|1272
1626186600000|2021-07-13 14:30:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1498
1626186900000|2021-07-13 14:35:00|||||||||1891
1626187200000|2021-07-13 14:40:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|394
1626187500000|2021-07-13 14:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2310
1626187800000|2021-07-13 14:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|649
1626188100000|2021-07-13 14:55:00|||||||||485
1626188400000|2021-07-13 15:00:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|557
1626188700000|2021-07-13 15:05:00|||||||||22
1626189000000|2021-07-13 15:10:00|||||||||69
1626189300000|2021-07-13 15:15:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1786
1626189600000|2021-07-13 15:20:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|365
1626189900000|2021-07-13 15:25:00|11017.8|11015.8|11017.6|11015.6|11017.8|11015.8|11017.6|11015.6|133
1626190200000|2021-07-13 15:30:00|||||||||186
1626190500000|2021-07-13 15:35:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|718
1626190800000|2021-07-13 15:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|1022
1626191100000|2021-07-13 15:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|1000
1626191400000|2021-07-13 15:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1708
1626191700000|2021-07-13 15:55:00|||||||||40
1626192000000|2021-07-13 16:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|287
1626192300000|2021-07-13 16:05:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|662
1626192600000|2021-07-13 16:10:00|||||||||122
1626192900000|2021-07-13 16:15:00|||||||||56
1626193200000|2021-07-13 16:20:00|||||||||33
1626193500000|2021-07-13 16:25:00|||||||||477
1626193800000|2021-07-13 16:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|51
1626194100000|2021-07-13 16:35:00|||||||||96
1626194400000|2021-07-13 16:40:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2345
1626194700000|2021-07-13 16:45:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1512
1626195000000|2021-07-13 16:50:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|961
1626195300000|2021-07-13 16:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|819
1626195600000|2021-07-13 17:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|760
1626195900000|2021-07-13 17:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|303
1626196200000|2021-07-13 17:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2589
1626196500000|2021-07-13 17:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|313
1626196800000|2021-07-13 17:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|450
1626197100000|2021-07-13 17:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|481
1626197400000|2021-07-13 17:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|314
1626197700000|2021-07-13 17:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2376
1626198000000|2021-07-13 17:40:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016|11014|3815
1626198300000|2021-07-13 17:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|567
1626198600000|2021-07-13 17:50:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1248
1626198900000|2021-07-13 17:55:00|||||||||652
1626199200000|2021-07-13 18:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1139
1626199500000|2021-07-13 18:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2634
1626199800000|2021-07-13 18:10:00|11016|11014|11016|11014|11016|11014|11016|11014|1730
1626200100000|2021-07-13 18:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|832
1626200400000|2021-07-13 18:20:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|894
1626200700000|2021-07-13 18:25:00|||||||||865
1626201000000|2021-07-13 18:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1167
1626201300000|2021-07-13 18:35:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|941
1626201600000|2021-07-13 18:40:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|823
1626201900000|2021-07-13 18:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1022
1626202200000|2021-07-13 18:50:00|||||||||172
1626202500000|2021-07-13 18:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3891
1626202800000|2021-07-13 19:00:00|||||||||361
1626203100000|2021-07-13 19:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|220
1626203400000|2021-07-13 19:10:00|||||||||67
1626203700000|2021-07-13 19:15:00|||||||||183
1626204000000|2021-07-13 19:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1213
1626204300000|2021-07-13 19:25:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|777
1626204600000|2021-07-13 19:30:00|||||||||64
1626204900000|2021-07-13 19:35:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|447
1626205200000|2021-07-13 19:40:00|||||||||654
1626205500000|2021-07-13 19:45:00|||||||||39
1626205800000|2021-07-13 19:50:00|||||||||1549
1626206100000|2021-07-13 19:55:00|||||||||331
1626206400000|2021-07-13 20:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1173
1626206700000|2021-07-13 20:05:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|250
1626207000000|2021-07-13 20:10:00|||||||||876
1626207300000|2021-07-13 20:15:00|||||||||1546
1626207600000|2021-07-13 20:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1233
1626207900000|2021-07-13 20:25:00|||||||||495
1626208200000|2021-07-13 20:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|218
1626208500000|2021-07-13 20:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|646
1626208800000|2021-07-13 20:40:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|430
1626209100000|2021-07-13 20:45:00|||||||||32
1626209400000|2021-07-13 20:50:00|||||||||38
1626209700000|2021-07-13 20:55:00|11017|11015|11017|11015|11017.2|11015.2|11016.8|11014.8|2395
1626213600000|2021-07-13 22:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|172
1626214800000|2021-07-13 22:20:00|||||||||2
1626215100000|2021-07-13 22:25:00|||||||||212
1626215400000|2021-07-13 22:30:00|||||||||2
1626215700000|2021-07-13 22:35:00|||||||||3
1626216000000|2021-07-13 22:40:00|||||||||25
1626216600000|2021-07-13 22:50:00|||||||||4
1626216900000|2021-07-13 22:55:00|||||||||20
1626217200000|2021-07-13 23:00:00|||||||||2
1626217500000|2021-07-13 23:05:00|||||||||2
1626217800000|2021-07-13 23:10:00|||||||||8
1626218100000|2021-07-13 23:15:00|||||||||3
1626218400000|2021-07-13 23:20:00|||||||||2
1626218700000|2021-07-13 23:25:00|||||||||218
1626219300000|2021-07-13 23:35:00|||||||||35
1626219600000|2021-07-13 23:40:00|||||||||36
1626220200000|2021-07-13 23:50:00|||||||||61
1626220500000|2021-07-13 23:55:00|||||||||24
1626220800000|2021-07-14 00:00:00|||||||||594
1626221100000|2021-07-14 00:05:00|||||||||80
1626221400000|2021-07-14 00:10:00|||||||||23
1626221700000|2021-07-14 00:15:00|||||||||15
1626222000000|2021-07-14 00:20:00|||||||||155
1626222300000|2021-07-14 00:25:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|353
1626222900000|2021-07-14 00:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|260
1626223200000|2021-07-14 00:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|131
1626223500000|2021-07-14 00:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|69
1626223800000|2021-07-14 00:50:00|||||||||205
1626224100000|2021-07-14 00:55:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1279
1626224400000|2021-07-14 01:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|131
1626224700000|2021-07-14 01:05:00|||||||||295
1626225000000|2021-07-14 01:10:00|||||||||210
1626225300000|2021-07-14 01:15:00|||||||||3
1626225600000|2021-07-14 01:20:00|||||||||8
1626225900000|2021-07-14 01:25:00|||||||||50
1626226200000|2021-07-14 01:30:00|||||||||179
1626226500000|2021-07-14 01:35:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|926
1626226800000|2021-07-14 01:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|172
1626227100000|2021-07-14 01:45:00|||||||||101
1626227400000|2021-07-14 01:50:00|||||||||3
1626227700000|2021-07-14 01:55:00|||||||||13
1626228000000|2021-07-14 02:00:00|||||||||2
1626228300000|2021-07-14 02:05:00|||||||||46
1626228600000|2021-07-14 02:10:00|||||||||4
1626228900000|2021-07-14 02:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|762
1626229200000|2021-07-14 02:20:00|||||||||50
1626229500000|2021-07-14 02:25:00|||||||||2
1626229800000|2021-07-14 02:30:00|||||||||30
1626230400000|2021-07-14 02:40:00|||||||||54
1626230700000|2021-07-14 02:45:00|||||||||20
1626231300000|2021-07-14 02:55:00|||||||||1
1626231600000|2021-07-14 03:00:00|||||||||4
1626232200000|2021-07-14 03:10:00|||||||||1
1626232500000|2021-07-14 03:15:00|||||||||9
1626232800000|2021-07-14 03:20:00|||||||||31
1626233100000|2021-07-14 03:25:00|||||||||14
1626233700000|2021-07-14 03:35:00|||||||||107
1626234600000|2021-07-14 03:50:00|||||||||19
1626234900000|2021-07-14 03:55:00|||||||||33
1626235200000|2021-07-14 04:00:00|||||||||12
1626235500000|2021-07-14 04:05:00|||||||||13
1626235800000|2021-07-14 04:10:00|||||||||26
1626236400000|2021-07-14 04:20:00|||||||||1
1626236700000|2021-07-14 04:25:00|||||||||2
1626237000000|2021-07-14 04:30:00|||||||||11
1626237300000|2021-07-14 04:35:00|||||||||40
1626237600000|2021-07-14 04:40:00|||||||||6
1626238500000|2021-07-14 04:55:00|||||||||2
1626238800000|2021-07-14 05:00:00|||||||||27
1626239100000|2021-07-14 05:05:00|||||||||1
1626239400000|2021-07-14 05:10:00|||||||||122
1626240000000|2021-07-14 05:20:00|||||||||1
1626240300000|2021-07-14 05:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|64
1626240600000|2021-07-14 05:30:00|||||||||7
1626240900000|2021-07-14 05:35:00|||||||||1
1626241200000|2021-07-14 05:40:00|||||||||252
1626241500000|2021-07-14 05:45:00|||||||||5
1626241800000|2021-07-14 05:50:00|||||||||15
1626242100000|2021-07-14 05:55:00|||||||||7
1626242400000|2021-07-14 06:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2004
1626242700000|2021-07-14 06:05:00|||||||||125
1626243000000|2021-07-14 06:10:00|||||||||74
1626243300000|2021-07-14 06:15:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|492
1626243600000|2021-07-14 06:20:00|||||||||116
1626243900000|2021-07-14 06:25:00|||||||||11
1626244200000|2021-07-14 06:30:00|||||||||50
1626244500000|2021-07-14 06:35:00|||||||||167
1626244800000|2021-07-14 06:40:00|||||||||49
1626245100000|2021-07-14 06:45:00|||||||||20
1626245400000|2021-07-14 06:50:00|||||||||26
1626245700000|2021-07-14 06:55:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|297
1626246000000|2021-07-14 07:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|362
1626246300000|2021-07-14 07:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|270
1626246600000|2021-07-14 07:10:00|||||||||263
1626246900000|2021-07-14 07:15:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|190
1626247200000|2021-07-14 07:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|303
1626247500000|2021-07-14 07:25:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|308
1626247800000|2021-07-14 07:30:00|||||||||161
1626248100000|2021-07-14 07:35:00|11016.4|11014.4|11016.6|11014.6|11016.8|11014.8|11016.4|11014.4|665
1626248400000|2021-07-14 07:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|162
1626248700000|2021-07-14 07:45:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|618
1626249000000|2021-07-14 07:50:00|||||||||14
1626249300000|2021-07-14 07:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|184
1626249600000|2021-07-14 08:00:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|302
1626249900000|2021-07-14 08:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|222
1626250200000|2021-07-14 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|289
1626250500000|2021-07-14 08:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|299
1626250800000|2021-07-14 08:20:00|||||||||118
1626251100000|2021-07-14 08:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|86
1626251400000|2021-07-14 08:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|266
1626251700000|2021-07-14 08:35:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|613
1626252000000|2021-07-14 08:40:00|||||||||177
1626252300000|2021-07-14 08:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|516
1626252600000|2021-07-14 08:50:00|||||||||30
1626252900000|2021-07-14 08:55:00|||||||||310
1626253200000|2021-07-14 09:00:00|11018|11016|11018|11016|11018|11016|11018|11016|128
1626253500000|2021-07-14 09:05:00|||||||||8
1626253800000|2021-07-14 09:10:00|||||||||13
1626254100000|2021-07-14 09:15:00|||||||||8
1626254400000|2021-07-14 09:20:00|||||||||5
1626254700000|2021-07-14 09:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|359
1626255000000|2021-07-14 09:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|808
1626255300000|2021-07-14 09:35:00|11018.4|11016.4|11018.6|11016.6|11018.8|11016.8|11018.4|11016.4|390
1626255600000|2021-07-14 09:40:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|160
1626255900000|2021-07-14 09:45:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019|11017|674
1626256200000|2021-07-14 09:50:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|87
1626256500000|2021-07-14 09:55:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|234
1626256800000|2021-07-14 10:00:00|||||||||29
1626257100000|2021-07-14 10:05:00|||||||||38
1626257400000|2021-07-14 10:10:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|207
1626257700000|2021-07-14 10:15:00|||||||||59
1626258000000|2021-07-14 10:20:00|||||||||38
1626258300000|2021-07-14 10:25:00|||||||||353
1626258600000|2021-07-14 10:30:00|||||||||124
1626258900000|2021-07-14 10:35:00|||||||||44
1626259200000|2021-07-14 10:40:00|||||||||32
1626259500000|2021-07-14 10:45:00|||||||||92
1626259800000|2021-07-14 10:50:00|||||||||41
1626260100000|2021-07-14 10:55:00|||||||||34
1626260400000|2021-07-14 11:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|87
1626260700000|2021-07-14 11:05:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1395
1626261000000|2021-07-14 11:10:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|182
1626261300000|2021-07-14 11:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|596
1626261600000|2021-07-14 11:20:00|||||||||208
1626261900000|2021-07-14 11:25:00|||||||||277
1626262200000|2021-07-14 11:30:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|179
1626262500000|2021-07-14 11:35:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|534
1626262800000|2021-07-14 11:40:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|564
1626263100000|2021-07-14 11:45:00|||||||||25
1626263400000|2021-07-14 11:50:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|525
1626263700000|2021-07-14 11:55:00|||||||||182
1626264000000|2021-07-14 12:00:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1139
1626264300000|2021-07-14 12:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|331
1626264600000|2021-07-14 12:10:00|||||||||220
1626264900000|2021-07-14 12:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|806
1626265200000|2021-07-14 12:20:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1593
1626265500000|2021-07-14 12:25:00|||||||||204
1626265800000|2021-07-14 12:30:00|11019.2|11017.2|11020.7|11018.7|11020.7|11018.7|11018.8|11016.8|6229
1626266100000|2021-07-14 12:35:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|1933
1626266400000|2021-07-14 12:40:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|913
1626266700000|2021-07-14 12:45:00|11020.1|11018.1|11020.7|11018.7|11020.7|11018.7|11020.1|11018.1|4510
1626267000000|2021-07-14 12:50:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|7529
1626267300000|2021-07-14 12:55:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11020.7|11018.7|1912
1626267600000|2021-07-14 13:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2392
1626267900000|2021-07-14 13:05:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|5440
1626268200000|2021-07-14 13:10:00|11021.5|11019.5|11021.9|11019.9|11022.3|11020.3|11021.5|11019.5|3325
1626268500000|2021-07-14 13:15:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2131
1626268800000|2021-07-14 13:20:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1910
1626269100000|2021-07-14 13:25:00|11021.9|11019.9|11021.1|11019.1|11021.9|11019.9|11021.1|11019.1|2032
1626269400000|2021-07-14 13:30:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|979
1626269700000|2021-07-14 13:35:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1896
1626270000000|2021-07-14 13:40:00|||||||||1137
1626270300000|2021-07-14 13:45:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|1630
1626270600000|2021-07-14 13:50:00|||||||||601
1626270900000|2021-07-14 13:55:00|||||||||220
1626271200000|2021-07-14 14:00:00|||||||||606
1626271500000|2021-07-14 14:05:00|||||||||1348
1626271800000|2021-07-14 14:10:00|||||||||190
1626272100000|2021-07-14 14:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1198
1626272400000|2021-07-14 14:20:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1897
1626272700000|2021-07-14 14:25:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1653
1626273000000|2021-07-14 14:30:00|11023.1|11021.1|11023.9|11021.9|11023.9|11021.9|11023.1|11021.1|2912
1626273300000|2021-07-14 14:35:00|11023.5|11021.5|11022.7|11020.7|11023.5|11021.5|11022.7|11020.7|3760
1626273600000|2021-07-14 14:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2932
1626273900000|2021-07-14 14:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1385
1626274200000|2021-07-14 14:50:00|11022.9|11020.9|11022.7|11020.7|11022.9|11020.9|11022.7|11020.7|1258
1626274500000|2021-07-14 14:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1004
1626274800000|2021-07-14 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|119
1626275100000|2021-07-14 15:05:00|||||||||621
1626275400000|2021-07-14 15:10:00|||||||||570
1626275700000|2021-07-14 15:15:00|||||||||137
1626276000000|2021-07-14 15:20:00|||||||||116
1626276300000|2021-07-14 15:25:00|||||||||323
1626276600000|2021-07-14 15:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|742
1626276900000|2021-07-14 15:35:00|||||||||519
1626277200000|2021-07-14 15:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2912
1626277500000|2021-07-14 15:45:00|||||||||229
1626277800000|2021-07-14 15:50:00|||||||||772
1626278100000|2021-07-14 15:55:00|||||||||925
1626278400000|2021-07-14 16:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1538
1626278700000|2021-07-14 16:05:00|||||||||160
1626279000000|2021-07-14 16:10:00|||||||||159
1626279300000|2021-07-14 16:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|535
1626279600000|2021-07-14 16:20:00|||||||||230
1626279900000|2021-07-14 16:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|222
1626280200000|2021-07-14 16:30:00|||||||||165
1626280500000|2021-07-14 16:35:00|||||||||54
1626280800000|2021-07-14 16:40:00|||||||||1222
1626281100000|2021-07-14 16:45:00|||||||||169
1626281400000|2021-07-14 16:50:00|||||||||117
1626281700000|2021-07-14 16:55:00|||||||||78
1626282000000|2021-07-14 17:00:00|||||||||50
1626282300000|2021-07-14 17:05:00|||||||||84
1626282600000|2021-07-14 17:10:00|||||||||26
1626282900000|2021-07-14 17:15:00|||||||||49
1626283200000|2021-07-14 17:20:00|||||||||50
1626283500000|2021-07-14 17:25:00|||||||||18
1626283800000|2021-07-14 17:30:00|||||||||24
1626284100000|2021-07-14 17:35:00|||||||||69
1626284400000|2021-07-14 17:40:00|||||||||31
1626284700000|2021-07-14 17:45:00|||||||||149
1626285000000|2021-07-14 17:50:00|||||||||45
1626285300000|2021-07-14 17:55:00|||||||||105
1626285600000|2021-07-14 18:00:00|||||||||204
1626285900000|2021-07-14 18:05:00|||||||||456
1626286200000|2021-07-14 18:10:00|||||||||1138
1626286500000|2021-07-14 18:15:00|||||||||1102
1626286800000|2021-07-14 18:20:00|||||||||99
1626287100000|2021-07-14 18:25:00|||||||||220
1626287400000|2021-07-14 18:30:00|||||||||338
1626287700000|2021-07-14 18:35:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|472
1626288000000|2021-07-14 18:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|362
1626288300000|2021-07-14 18:45:00|||||||||183
1626288600000|2021-07-14 18:50:00|||||||||317
1626288900000|2021-07-14 18:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|4355
1626289200000|2021-07-14 19:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1308
1626289500000|2021-07-14 19:05:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1170
1626289800000|2021-07-14 19:10:00|||||||||48
1626290100000|2021-07-14 19:15:00|||||||||33
1626290400000|2021-07-14 19:20:00|||||||||310
1626290700000|2021-07-14 19:25:00|||||||||552
1626291000000|2021-07-14 19:30:00|||||||||48
1626291300000|2021-07-14 19:35:00|||||||||23
1626291600000|2021-07-14 19:40:00|||||||||134
1626291900000|2021-07-14 19:45:00|||||||||1016
1626292200000|2021-07-14 19:50:00|||||||||150
1626292500000|2021-07-14 19:55:00|||||||||820
1626292800000|2021-07-14 20:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|536
1626293100000|2021-07-14 20:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|1156
1626293400000|2021-07-14 20:10:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2214
1626293700000|2021-07-14 20:15:00|||||||||213
1626294000000|2021-07-14 20:20:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1931
1626294300000|2021-07-14 20:25:00|||||||||5
1626294600000|2021-07-14 20:30:00|||||||||523
1626294900000|2021-07-14 20:35:00|||||||||11
1626295200000|2021-07-14 20:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|196
1626295500000|2021-07-14 20:45:00|||||||||55
1626295800000|2021-07-14 20:50:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|202
1626296100000|2021-07-14 20:55:00|||||||||500
1626300000000|2021-07-14 22:00:00|||||||||27
1626300300000|2021-07-14 22:05:00|||||||||3
1626301200000|2021-07-14 22:20:00|||||||||261
1626301800000|2021-07-14 22:30:00|||||||||4
1626302100000|2021-07-14 22:35:00|||||||||11
1626302400000|2021-07-14 22:40:00|||||||||1
1626304200000|2021-07-14 23:10:00|||||||||1
1626305700000|2021-07-14 23:35:00|||||||||4
1626306000000|2021-07-14 23:40:00|||||||||78
1626306300000|2021-07-14 23:45:00|||||||||3
1626306900000|2021-07-14 23:55:00|||||||||128
1626307200000|2021-07-15 00:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|109
1626307500000|2021-07-15 00:05:00|||||||||200
1626307800000|2021-07-15 00:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11
1626308100000|2021-07-15 00:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|63
1626308700000|2021-07-15 00:25:00|||||||||1
1626309000000|2021-07-15 00:30:00|||||||||50
1626309300000|2021-07-15 00:35:00|||||||||9
1626309600000|2021-07-15 00:40:00|||||||||4
1626310500000|2021-07-15 00:55:00|||||||||2
1626311100000|2021-07-15 01:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|747
1626311400000|2021-07-15 01:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|114
1626311700000|2021-07-15 01:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|666
1626312000000|2021-07-15 01:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|182
1626312300000|2021-07-15 01:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|366
1626312600000|2021-07-15 01:30:00|11023.3|11021.3|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|241
1626312900000|2021-07-15 01:35:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|334
1626313200000|2021-07-15 01:40:00|||||||||48
1626313500000|2021-07-15 01:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|35
1626313800000|2021-07-15 01:50:00|||||||||5
1626314100000|2021-07-15 01:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|116
1626314400000|2021-07-15 02:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|126
1626314700000|2021-07-15 02:05:00|||||||||30
1626315000000|2021-07-15 02:10:00|||||||||20
1626315900000|2021-07-15 02:25:00|||||||||15
1626316500000|2021-07-15 02:35:00|||||||||3
1626316800000|2021-07-15 02:40:00|||||||||402
1626317100000|2021-07-15 02:45:00|||||||||1
1626317700000|2021-07-15 02:55:00|||||||||2
1626318600000|2021-07-15 03:10:00|||||||||2
1626318900000|2021-07-15 03:15:00|||||||||13
1626319200000|2021-07-15 03:20:00|||||||||2
1626319500000|2021-07-15 03:25:00|||||||||33
1626320400000|2021-07-15 03:40:00|||||||||7
1626321300000|2021-07-15 03:55:00|||||||||4
1626322200000|2021-07-15 04:10:00|||||||||1
1626323100000|2021-07-15 04:25:00|||||||||142
1626323400000|2021-07-15 04:30:00|||||||||1
1626323700000|2021-07-15 04:35:00|||||||||19
1626324000000|2021-07-15 04:40:00|||||||||2
1626324600000|2021-07-15 04:50:00|||||||||1
1626324900000|2021-07-15 04:55:00|||||||||2
1626325500000|2021-07-15 05:05:00|||||||||48
1626325800000|2021-07-15 05:10:00|||||||||9
1626326100000|2021-07-15 05:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|25
1626326400000|2021-07-15 05:20:00|||||||||44
1626327000000|2021-07-15 05:30:00|||||||||56
1626327300000|2021-07-15 05:35:00|||||||||2
1626327600000|2021-07-15 05:40:00|||||||||2
1626327900000|2021-07-15 05:45:00|||||||||29
1626328200000|2021-07-15 05:50:00|||||||||5
1626328500000|2021-07-15 05:55:00|||||||||2
1626328800000|2021-07-15 06:00:00|||||||||21
1626329400000|2021-07-15 06:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|615
1626329700000|2021-07-15 06:15:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|210
1626330000000|2021-07-15 06:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|273
1626330300000|2021-07-15 06:25:00|||||||||50
1626330600000|2021-07-15 06:30:00|||||||||28
1626330900000|2021-07-15 06:35:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|354
1626331200000|2021-07-15 06:40:00|||||||||19
1626331500000|2021-07-15 06:45:00|11023.3|11021.3|11023.3|11021.3|11023.5|11021.5|11023.1|11021.1|601
1626331800000|2021-07-15 06:50:00|11023.1|11021.1|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|0
1626332100000|2021-07-15 06:55:00|||||||||2
1626332400000|2021-07-15 07:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|329
1626332700000|2021-07-15 07:05:00|||||||||65
1626333000000|2021-07-15 07:10:00|||||||||80
1626333300000|2021-07-15 07:15:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|167
1626333600000|2021-07-15 07:20:00|||||||||55
1626333900000|2021-07-15 07:25:00|||||||||19
1626334200000|2021-07-15 07:30:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1040
1626334500000|2021-07-15 07:35:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|203
1626334800000|2021-07-15 07:40:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|121
1626335100000|2021-07-15 07:45:00|||||||||24
1626335400000|2021-07-15 07:50:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|61
1626335700000|2021-07-15 07:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|127
1626336000000|2021-07-15 08:00:00|||||||||133
1626336300000|2021-07-15 08:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|47
1626336600000|2021-07-15 08:10:00|||||||||50
1626336900000|2021-07-15 08:15:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|625
1626337200000|2021-07-15 08:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|331
1626337500000|2021-07-15 08:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|623
1626337800000|2021-07-15 08:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|351
1626338100000|2021-07-15 08:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|951
1626338400000|2021-07-15 08:40:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|91
1626338700000|2021-07-15 08:45:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|148
1626339000000|2021-07-15 08:50:00|||||||||28
1626339300000|2021-07-15 08:55:00|||||||||51
1626339600000|2021-07-15 09:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|279
1626339900000|2021-07-15 09:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|872
1626340200000|2021-07-15 09:10:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|70
1626340800000|2021-07-15 09:20:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|80
1626341100000|2021-07-15 09:25:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|155
1626341400000|2021-07-15 09:30:00|||||||||1
1626341700000|2021-07-15 09:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|569
1626342000000|2021-07-15 09:40:00|||||||||29
1626342300000|2021-07-15 09:45:00|||||||||92
1626342600000|2021-07-15 09:50:00|||||||||888
1626342900000|2021-07-15 09:55:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|384
1626343200000|2021-07-15 10:00:00|11023.9|11021.9|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|652
1626343500000|2021-07-15 10:05:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|878
1626343800000|2021-07-15 10:10:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|919
1626344100000|2021-07-15 10:15:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|697
1626344400000|2021-07-15 10:20:00|||||||||96
1626344700000|2021-07-15 10:25:00|||||||||52
1626345000000|2021-07-15 10:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|620
1626345300000|2021-07-15 10:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|320
1626345600000|2021-07-15 10:40:00|||||||||166
1626345900000|2021-07-15 10:45:00|||||||||12
1626346200000|2021-07-15 10:50:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|287
1626346500000|2021-07-15 10:55:00|||||||||232
1626346800000|2021-07-15 11:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|441
1626347100000|2021-07-15 11:05:00|||||||||693
1626347400000|2021-07-15 11:10:00|||||||||2182
1626347700000|2021-07-15 11:15:00|||||||||31
1626348000000|2021-07-15 11:20:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|595
1626348300000|2021-07-15 11:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|597
1626348600000|2021-07-15 11:30:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1507
1626348900000|2021-07-15 11:35:00|||||||||558
1626349200000|2021-07-15 11:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1125
1626349500000|2021-07-15 11:45:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|848
1626349800000|2021-07-15 11:50:00|||||||||153
1626350100000|2021-07-15 11:55:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2026
1626350400000|2021-07-15 12:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|980
1626350700000|2021-07-15 12:05:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|771
1626351000000|2021-07-15 12:10:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|763
1626351300000|2021-07-15 12:15:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1973
1626351600000|2021-07-15 12:20:00|||||||||321
1626351900000|2021-07-15 12:25:00|||||||||1384
1626352200000|2021-07-15 12:30:00|11022.7|11020.7|11021.9|11019.9|11022.7|11020.7|11021.9|11019.9|1617
1626352500000|2021-07-15 12:35:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1379
1626352800000|2021-07-15 12:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1628
1626353100000|2021-07-15 12:45:00|11021.7|11019.7|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|1646
1626353400000|2021-07-15 12:50:00|11021.9|11019.9|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|4920
1626353700000|2021-07-15 12:55:00|||||||||845
1626354000000|2021-07-15 13:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1325
1626354300000|2021-07-15 13:05:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|3249
1626354600000|2021-07-15 13:10:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|1323
1626354900000|2021-07-15 13:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1204
1626355200000|2021-07-15 13:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1246
1626355500000|2021-07-15 13:25:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|348
1626355800000|2021-07-15 13:30:00|||||||||1056
1626356100000|2021-07-15 13:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3297
1626356400000|2021-07-15 13:40:00|||||||||779
1626356700000|2021-07-15 13:45:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2017
1626357000000|2021-07-15 13:50:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1159
1626357300000|2021-07-15 13:55:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|849
1626357600000|2021-07-15 14:00:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1119
1626357900000|2021-07-15 14:05:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|1035
1626358200000|2021-07-15 14:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.9|11020.9|1833
1626358500000|2021-07-15 14:15:00|||||||||271
1626358800000|2021-07-15 14:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|3482
1626359100000|2021-07-15 14:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|1579
1626359400000|2021-07-15 14:30:00|||||||||1375
1626359700000|2021-07-15 14:35:00|||||||||261
1626360000000|2021-07-15 14:40:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|4171
1626360300000|2021-07-15 14:45:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2285
1626360600000|2021-07-15 14:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|725
1626360900000|2021-07-15 14:55:00|||||||||259
1626361200000|2021-07-15 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|269
1626361500000|2021-07-15 15:05:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|718
1626361800000|2021-07-15 15:10:00|||||||||986
1626362100000|2021-07-15 15:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1361
1626362400000|2021-07-15 15:20:00|||||||||361
1626362700000|2021-07-15 15:25:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|3831
1626363000000|2021-07-15 15:30:00|11023.3|11021.3|11022.9|11020.9|11023.5|11021.5|11022.7|11020.7|1747
1626363300000|2021-07-15 15:35:00|11022.7|11020.7|11022.7|11020.7|11022.9|11020.9|11022.3|11020.3|859
1626363600000|2021-07-15 15:40:00|||||||||327
1626363900000|2021-07-15 15:45:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1551
1626364200000|2021-07-15 15:50:00|||||||||198
1626364500000|2021-07-15 15:55:00|||||||||167
1626364800000|2021-07-15 16:00:00|||||||||209
1626365100000|2021-07-15 16:05:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1587
1626365400000|2021-07-15 16:10:00|||||||||347
1626365700000|2021-07-15 16:15:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1094
1626366000000|2021-07-15 16:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|906
1626366300000|2021-07-15 16:25:00|||||||||9
1626366600000|2021-07-15 16:30:00|||||||||84
1626366900000|2021-07-15 16:35:00|||||||||429
1626367200000|2021-07-15 16:40:00|||||||||24
1626367500000|2021-07-15 16:45:00|||||||||86
1626367800000|2021-07-15 16:50:00|||||||||25
1626368100000|2021-07-15 16:55:00|||||||||89
1626368400000|2021-07-15 17:00:00|||||||||299
1626368700000|2021-07-15 17:05:00|||||||||688
1626369000000|2021-07-15 17:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|165
1626369300000|2021-07-15 17:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|744
1626369600000|2021-07-15 17:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2812
1626369900000|2021-07-15 17:25:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|14302
1626370200000|2021-07-15 17:30:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2278
1626370500000|2021-07-15 17:35:00|||||||||1199
1626370800000|2021-07-15 17:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|631
1626371100000|2021-07-15 17:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|322
1626371400000|2021-07-15 17:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1540
1626371700000|2021-07-15 17:55:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|261
1626372000000|2021-07-15 18:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|395
1626372300000|2021-07-15 18:05:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1152
1626372600000|2021-07-15 18:10:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2881
1626372900000|2021-07-15 18:15:00|||||||||49
1626373200000|2021-07-15 18:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1366
1626373500000|2021-07-15 18:25:00|||||||||52
1626373800000|2021-07-15 18:30:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1880
1626374100000|2021-07-15 18:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|386
1626374400000|2021-07-15 18:40:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1299
1626374700000|2021-07-15 18:45:00|11023.9|11021.9|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|3378
1626375000000|2021-07-15 18:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|3559
1626375300000|2021-07-15 18:55:00|||||||||1907
1626375600000|2021-07-15 19:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|911
1626375900000|2021-07-15 19:05:00|||||||||608
1626376200000|2021-07-15 19:10:00|||||||||167
1626376500000|2021-07-15 19:15:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1747
1626376800000|2021-07-15 19:20:00|||||||||585
1626377100000|2021-07-15 19:25:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|625
1626377400000|2021-07-15 19:30:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|577
1626377700000|2021-07-15 19:35:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|624
1626378000000|2021-07-15 19:40:00|||||||||83
1626378300000|2021-07-15 19:45:00|||||||||48
1626378600000|2021-07-15 19:50:00|||||||||224
1626378900000|2021-07-15 19:55:00|||||||||675
1626379200000|2021-07-15 20:00:00|||||||||228
1626379500000|2021-07-15 20:05:00|||||||||123
1626379800000|2021-07-15 20:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|422
1626380100000|2021-07-15 20:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|810
1626380400000|2021-07-15 20:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1311
1626380700000|2021-07-15 20:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|394
1626381000000|2021-07-15 20:30:00|||||||||990
1626381300000|2021-07-15 20:35:00|||||||||18
1626381600000|2021-07-15 20:40:00|||||||||279
1626381900000|2021-07-15 20:45:00|||||||||200
1626382200000|2021-07-15 20:50:00|||||||||124
1626382500000|2021-07-15 20:55:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|394
1626386400000|2021-07-15 22:00:00|||||||||2
1626386700000|2021-07-15 22:05:00|||||||||2
1626387600000|2021-07-15 22:20:00|||||||||1
1626387900000|2021-07-15 22:25:00|||||||||5
1626389400000|2021-07-15 22:50:00|||||||||13
1626389700000|2021-07-15 22:55:00|||||||||2
1626390000000|2021-07-15 23:00:00|||||||||5
1626390600000|2021-07-15 23:10:00|||||||||49
1626391200000|2021-07-15 23:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|139
1626392400000|2021-07-15 23:40:00|||||||||201
1626393000000|2021-07-15 23:50:00|||||||||2
1626393300000|2021-07-15 23:55:00|||||||||6
1626393900000|2021-07-16 00:05:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|436
1626394200000|2021-07-16 00:10:00|||||||||25
1626394800000|2021-07-16 00:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|556
1626395100000|2021-07-16 00:25:00|||||||||88
1626395700000|2021-07-16 00:35:00|||||||||4
1626396000000|2021-07-16 00:40:00|||||||||3
1626396300000|2021-07-16 00:45:00|||||||||1
1626396600000|2021-07-16 00:50:00|||||||||2
1626396900000|2021-07-16 00:55:00|||||||||2
1626397500000|2021-07-16 01:05:00|||||||||1
1626397800000|2021-07-16 01:10:00|||||||||2
1626398100000|2021-07-16 01:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|94
1626398400000|2021-07-16 01:20:00|||||||||1
1626398700000|2021-07-16 01:25:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|36
1626399000000|2021-07-16 01:30:00|||||||||1
1626399300000|2021-07-16 01:35:00|||||||||2
1626399600000|2021-07-16 01:40:00|||||||||2
1626399900000|2021-07-16 01:45:00|||||||||225
1626400200000|2021-07-16 01:50:00|||||||||2
1626400500000|2021-07-16 01:55:00|||||||||1
1626401100000|2021-07-16 02:05:00|||||||||11
1626401400000|2021-07-16 02:10:00|||||||||14
1626401700000|2021-07-16 02:15:00|||||||||7
1626402300000|2021-07-16 02:25:00|||||||||1
1626403500000|2021-07-16 02:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|256
1626404100000|2021-07-16 02:55:00|||||||||10
1626404700000|2021-07-16 03:05:00|||||||||1
1626405000000|2021-07-16 03:10:00|||||||||1
1626405600000|2021-07-16 03:20:00|||||||||25
1626405900000|2021-07-16 03:25:00|||||||||1
1626406500000|2021-07-16 03:35:00|||||||||20
1626406800000|2021-07-16 03:40:00|||||||||1
1626407100000|2021-07-16 03:45:00|||||||||19
1626407400000|2021-07-16 03:50:00|||||||||1
1626407700000|2021-07-16 03:55:00|||||||||2
1626408000000|2021-07-16 04:00:00|||||||||1
1626408600000|2021-07-16 04:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|210
1626408900000|2021-07-16 04:15:00|||||||||10
1626409500000|2021-07-16 04:25:00|||||||||2
1626410100000|2021-07-16 04:35:00|||||||||2
1626410400000|2021-07-16 04:40:00|||||||||2
1626410700000|2021-07-16 04:45:00|||||||||120
1626411300000|2021-07-16 04:55:00|||||||||2
1626411600000|2021-07-16 05:00:00|||||||||1
1626411900000|2021-07-16 05:05:00|||||||||9
1626412200000|2021-07-16 05:10:00|||||||||4
1626412500000|2021-07-16 05:15:00|||||||||9
1626412800000|2021-07-16 05:20:00|||||||||1
1626413100000|2021-07-16 05:25:00|||||||||2
1626413700000|2021-07-16 05:35:00|||||||||1
1626414000000|2021-07-16 05:40:00|||||||||3
1626414600000|2021-07-16 05:50:00|||||||||3
1626414900000|2021-07-16 05:55:00|||||||||3
1626415200000|2021-07-16 06:00:00|||||||||101
1626415800000|2021-07-16 06:10:00|||||||||13
1626416100000|2021-07-16 06:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|478
1626416700000|2021-07-16 06:25:00|||||||||114
1626417300000|2021-07-16 06:35:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|22
1626417600000|2021-07-16 06:40:00|||||||||11
1626417900000|2021-07-16 06:45:00|||||||||4
1626418200000|2021-07-16 06:50:00|||||||||77
1626418500000|2021-07-16 06:55:00|||||||||60
1626418800000|2021-07-16 07:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|420
1626419100000|2021-07-16 07:05:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|541
1626419400000|2021-07-16 07:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|42
1626419700000|2021-07-16 07:15:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|27
1626420000000|2021-07-16 07:20:00|||||||||84
1626420300000|2021-07-16 07:25:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|272
1626420600000|2021-07-16 07:30:00|||||||||12
1626420900000|2021-07-16 07:35:00|||||||||26
1626421200000|2021-07-16 07:40:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|225
1626421500000|2021-07-16 07:45:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|606
1626421800000|2021-07-16 07:50:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|137
1626422100000|2021-07-16 07:55:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|240
1626422400000|2021-07-16 08:00:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|73
1626422700000|2021-07-16 08:05:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|85
1626423000000|2021-07-16 08:10:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|60
1626423300000|2021-07-16 08:15:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|331
1626423600000|2021-07-16 08:20:00|||||||||5
1626423900000|2021-07-16 08:25:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|454
1626424200000|2021-07-16 08:30:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|89
1626424500000|2021-07-16 08:35:00|11021.3|11019.3|11021.3|11019.3|11021.5|11019.5|11021.1|11019.1|457
1626424800000|2021-07-16 08:40:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|494
1626425100000|2021-07-16 08:45:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|409
1626425400000|2021-07-16 08:50:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|81
1626425700000|2021-07-16 08:55:00|||||||||50
1626426000000|2021-07-16 09:00:00|||||||||101
1626426300000|2021-07-16 09:05:00|||||||||190
1626426600000|2021-07-16 09:10:00|||||||||10
1626426900000|2021-07-16 09:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|151
1626427200000|2021-07-16 09:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|17
1626427800000|2021-07-16 09:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|220
1626428100000|2021-07-16 09:35:00|||||||||50
1626428400000|2021-07-16 09:40:00|11020.9|11018.9|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|230
1626428700000|2021-07-16 09:45:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|327
1626429000000|2021-07-16 09:50:00|||||||||96
1626429300000|2021-07-16 09:55:00|||||||||17
1626429600000|2021-07-16 10:00:00|11020.7|11018.7|11020.9|11018.9|11021.1|11019.1|11020.7|11018.7|147
1626429900000|2021-07-16 10:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.9|11018.9|81
1626430200000|2021-07-16 10:10:00|||||||||1
1626430500000|2021-07-16 10:15:00|||||||||29
1626430800000|2021-07-16 10:20:00|||||||||29
1626431100000|2021-07-16 10:25:00|||||||||15
1626431400000|2021-07-16 10:30:00|||||||||14
1626431700000|2021-07-16 10:35:00|||||||||120
1626432000000|2021-07-16 10:40:00|||||||||236
1626432300000|2021-07-16 10:45:00|||||||||56
1626432600000|2021-07-16 10:50:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|988
1626432900000|2021-07-16 10:55:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1982
1626433200000|2021-07-16 11:00:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1437
1626433500000|2021-07-16 11:05:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|680
1626433800000|2021-07-16 11:10:00|||||||||3
1626434100000|2021-07-16 11:15:00|||||||||10
1626434400000|2021-07-16 11:20:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|736
1626434700000|2021-07-16 11:25:00|||||||||175
1626435000000|2021-07-16 11:30:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1173
1626435300000|2021-07-16 11:35:00|||||||||160
1626435600000|2021-07-16 11:40:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|1771
1626435900000|2021-07-16 11:45:00|||||||||9
1626436200000|2021-07-16 11:50:00|||||||||104
1626436500000|2021-07-16 11:55:00|||||||||317
1626436800000|2021-07-16 12:00:00|||||||||1472
1626437100000|2021-07-16 12:05:00|||||||||1139
1626437400000|2021-07-16 12:10:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1384
1626437700000|2021-07-16 12:15:00|||||||||355
1626438000000|2021-07-16 12:20:00|11020.9|11018.9|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1589
1626438300000|2021-07-16 12:25:00|11020.9|11018.9|11019.6|11017.6|11020.9|11018.9|11019.6|11017.6|1048
1626438600000|2021-07-16 12:30:00|11019.4|11017.4|11019.9|11017.9|11020.3|11018.3|11019.2|11017.2|3936
1626438900000|2021-07-16 12:35:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|1376
1626439200000|2021-07-16 12:40:00|11020.1|11018.1|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|1335
1626439500000|2021-07-16 12:45:00|11020.1|11018.1|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1198
1626439800000|2021-07-16 12:50:00|11020.3|11018.3|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1567
1626440100000|2021-07-16 12:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|732
1626440400000|2021-07-16 13:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1736
1626440700000|2021-07-16 13:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|684
1626441000000|2021-07-16 13:10:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|225
1626441300000|2021-07-16 13:15:00|||||||||364
1626441600000|2021-07-16 13:20:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1678
1626441900000|2021-07-16 13:25:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1145
1626442200000|2021-07-16 13:30:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1715
1626442500000|2021-07-16 13:35:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|275
1626442800000|2021-07-16 13:40:00|11020.3|11018.3|11020.3|11018.3|11021.1|11019.1|11020.3|11018.3|1304
1626443100000|2021-07-16 13:45:00|11020.7|11018.7|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1996
1626443400000|2021-07-16 13:50:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|394
1626443700000|2021-07-16 13:55:00|||||||||413
1626444000000|2021-07-16 14:00:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1442
1626444300000|2021-07-16 14:05:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|248
1626444600000|2021-07-16 14:10:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|318
1626444900000|2021-07-16 14:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|504
1626445200000|2021-07-16 14:20:00|||||||||1112
1626445500000|2021-07-16 14:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|699
1626445800000|2021-07-16 14:30:00|||||||||1768
1626446100000|2021-07-16 14:35:00|||||||||395
1626446400000|2021-07-16 14:40:00|||||||||481
1626446700000|2021-07-16 14:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|2737
1626447000000|2021-07-16 14:50:00|||||||||809
1626447300000|2021-07-16 14:55:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|583
1626447600000|2021-07-16 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|73
1626447900000|2021-07-16 15:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|190
1626448200000|2021-07-16 15:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|452
1626448500000|2021-07-16 15:15:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1057
1626448800000|2021-07-16 15:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|378
1626449100000|2021-07-16 15:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|158
1626449400000|2021-07-16 15:30:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|829
1626449700000|2021-07-16 15:35:00|||||||||117
1626450000000|2021-07-16 15:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|953
1626450300000|2021-07-16 15:45:00|||||||||165
1626450600000|2021-07-16 15:50:00|||||||||424
1626450900000|2021-07-16 15:55:00|||||||||155
1626451200000|2021-07-16 16:00:00|||||||||87
1626451500000|2021-07-16 16:05:00|||||||||19
1626451800000|2021-07-16 16:10:00|||||||||72
1626452100000|2021-07-16 16:15:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1277
1626452400000|2021-07-16 16:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1373
1626452700000|2021-07-16 16:25:00|||||||||41
1626453000000|2021-07-16 16:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|300
1626453300000|2021-07-16 16:35:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|1338
1626453600000|2021-07-16 16:40:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|369
1626453900000|2021-07-16 16:45:00|||||||||60
1626454200000|2021-07-16 16:50:00|||||||||36
1626454500000|2021-07-16 16:55:00|||||||||1494
1626454800000|2021-07-16 17:00:00|||||||||117
1626455100000|2021-07-16 17:05:00|11023.7|11021.7|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1144
1626455400000|2021-07-16 17:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|45
1626455700000|2021-07-16 17:15:00|||||||||9
1626456000000|2021-07-16 17:20:00|||||||||18
1626456300000|2021-07-16 17:25:00|||||||||44
1626456600000|2021-07-16 17:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|2645
1626456900000|2021-07-16 17:35:00|||||||||57
1626457200000|2021-07-16 17:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|182
1626457500000|2021-07-16 17:45:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|4090
1626457800000|2021-07-16 17:50:00|||||||||109
1626458100000|2021-07-16 17:55:00|||||||||817
1626458400000|2021-07-16 18:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|2151
1626458700000|2021-07-16 18:05:00|||||||||258
1626459000000|2021-07-16 18:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|646
1626459300000|2021-07-16 18:15:00|||||||||82
1626459600000|2021-07-16 18:20:00|||||||||123
1626459900000|2021-07-16 18:25:00|||||||||1292
1626460200000|2021-07-16 18:30:00|||||||||272
1626460500000|2021-07-16 18:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1589
1626460800000|2021-07-16 18:40:00|||||||||391
1626461100000|2021-07-16 18:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1886
1626461400000|2021-07-16 18:50:00|||||||||155
1626461700000|2021-07-16 18:55:00|||||||||5183
1626462000000|2021-07-16 19:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|275
1626462300000|2021-07-16 19:05:00|||||||||1216
1626462600000|2021-07-16 19:10:00|||||||||628
1626462900000|2021-07-16 19:15:00|||||||||36
1626463200000|2021-07-16 19:20:00|||||||||138
1626463500000|2021-07-16 19:25:00|||||||||89
1626463800000|2021-07-16 19:30:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|828
1626464100000|2021-07-16 19:35:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|442
1626464400000|2021-07-16 19:40:00|||||||||66
1626464700000|2021-07-16 19:45:00|||||||||645
1626465000000|2021-07-16 19:50:00|||||||||626
1626465300000|2021-07-16 19:55:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|513
1626465600000|2021-07-16 20:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|267
1626465900000|2021-07-16 20:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|741
1626466200000|2021-07-16 20:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|27
1626466500000|2021-07-16 20:15:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|353
1626466800000|2021-07-16 20:20:00|||||||||16
1626467100000|2021-07-16 20:25:00|||||||||2
1626467400000|2021-07-16 20:30:00|||||||||59
1626467700000|2021-07-16 20:35:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1202
1626468000000|2021-07-16 20:40:00|||||||||36
1626468300000|2021-07-16 20:45:00|||||||||5
1626468600000|2021-07-16 20:50:00|||||||||314
1626468900000|2021-07-16 20:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|587
1626645600000|2021-07-18 22:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|65
1626645900000|2021-07-18 22:05:00|||||||||15
1626646200000|2021-07-18 22:10:00|||||||||62
1626646800000|2021-07-18 22:20:00|||||||||1
1626647100000|2021-07-18 22:25:00|||||||||13
1626647400000|2021-07-18 22:30:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|94
1626647700000|2021-07-18 22:35:00|||||||||1
1626648000000|2021-07-18 22:40:00|||||||||1
1626648600000|2021-07-18 22:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|5
1626648900000|2021-07-18 22:55:00|||||||||24
1626649500000|2021-07-18 23:05:00|||||||||11
1626649800000|2021-07-18 23:10:00|||||||||48
1626650100000|2021-07-18 23:15:00|||||||||2
1626650400000|2021-07-18 23:20:00|||||||||4
1626650700000|2021-07-18 23:25:00|||||||||1
1626651000000|2021-07-18 23:30:00|||||||||40
1626651300000|2021-07-18 23:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|48
1626651600000|2021-07-18 23:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1279
1626651900000|2021-07-18 23:45:00|||||||||26
1626652200000|2021-07-18 23:50:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|387
1626652800000|2021-07-19 00:00:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|248
1626653100000|2021-07-19 00:05:00|11024.6|11022.6|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|496
1626653400000|2021-07-19 00:10:00|||||||||9
1626653700000|2021-07-19 00:15:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|145
1626654000000|2021-07-19 00:20:00|||||||||2
1626654600000|2021-07-19 00:30:00|11025|11023|11025|11023|11025|11023|11025|11023|9
1626654900000|2021-07-19 00:35:00|||||||||6
1626655200000|2021-07-19 00:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|73
1626655500000|2021-07-19 00:45:00|||||||||2
1626655800000|2021-07-19 00:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|139
1626656100000|2021-07-19 00:55:00|||||||||3
1626656400000|2021-07-19 01:00:00|||||||||3
1626656700000|2021-07-19 01:05:00|||||||||19
1626657000000|2021-07-19 01:10:00|||||||||5
1626657600000|2021-07-19 01:20:00|||||||||102
1626657900000|2021-07-19 01:25:00|||||||||8
1626658200000|2021-07-19 01:30:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|751
1626658500000|2021-07-19 01:35:00|||||||||5
1626658800000|2021-07-19 01:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1056
1626659100000|2021-07-19 01:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|252
1626659400000|2021-07-19 01:50:00|||||||||10
1626659700000|2021-07-19 01:55:00|||||||||5
1626660000000|2021-07-19 02:00:00|||||||||47
1626660600000|2021-07-19 02:10:00|||||||||3
1626660900000|2021-07-19 02:15:00|||||||||30
1626661200000|2021-07-19 02:20:00|||||||||21
1626661500000|2021-07-19 02:25:00|||||||||23
1626662100000|2021-07-19 02:35:00|||||||||1
1626662400000|2021-07-19 02:40:00|||||||||2
1626662700000|2021-07-19 02:45:00|||||||||20
1626663300000|2021-07-19 02:55:00|||||||||2
1626663600000|2021-07-19 03:00:00|||||||||46
1626664200000|2021-07-19 03:10:00|||||||||33
1626664500000|2021-07-19 03:15:00|||||||||1
1626665100000|2021-07-19 03:25:00|||||||||2
1626665700000|2021-07-19 03:35:00|||||||||10
1626666000000|2021-07-19 03:40:00|||||||||1
1626666600000|2021-07-19 03:50:00|||||||||1
1626666900000|2021-07-19 03:55:00|||||||||2
1626667200000|2021-07-19 04:00:00|||||||||9
1626667800000|2021-07-19 04:10:00|||||||||2
1626668400000|2021-07-19 04:20:00|||||||||1
1626668700000|2021-07-19 04:25:00|||||||||2
1626669300000|2021-07-19 04:35:00|||||||||917
1626669600000|2021-07-19 04:40:00|||||||||2
1626670200000|2021-07-19 04:50:00|||||||||1
1626670500000|2021-07-19 04:55:00|||||||||3
1626671100000|2021-07-19 05:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|3850
1626671400000|2021-07-19 05:10:00|||||||||4
1626671700000|2021-07-19 05:15:00|||||||||12
1626672000000|2021-07-19 05:20:00|||||||||2
1626672300000|2021-07-19 05:25:00|||||||||6
1626672600000|2021-07-19 05:30:00|||||||||1
1626672900000|2021-07-19 05:35:00|||||||||346
1626673200000|2021-07-19 05:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|27
1626673500000|2021-07-19 05:45:00|||||||||27
1626673800000|2021-07-19 05:50:00|||||||||24
1626674100000|2021-07-19 05:55:00|||||||||7
1626674400000|2021-07-19 06:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|726
1626674700000|2021-07-19 06:05:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|536
1626675000000|2021-07-19 06:10:00|||||||||38
1626675300000|2021-07-19 06:15:00|||||||||17
1626675900000|2021-07-19 06:25:00|||||||||59
1626676200000|2021-07-19 06:30:00|||||||||50
1626676500000|2021-07-19 06:35:00|||||||||11
1626676800000|2021-07-19 06:40:00|||||||||3
1626677400000|2021-07-19 06:50:00|||||||||12
1626677700000|2021-07-19 06:55:00|||||||||2
1626678000000|2021-07-19 07:00:00|||||||||137
1626678300000|2021-07-19 07:05:00|||||||||6
1626678600000|2021-07-19 07:10:00|||||||||103
1626678900000|2021-07-19 07:15:00|||||||||23
1626679200000|2021-07-19 07:20:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|443
1626679500000|2021-07-19 07:25:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|233
1626679800000|2021-07-19 07:30:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|390
1626680100000|2021-07-19 07:35:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|799
1626680400000|2021-07-19 07:40:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|367
1626680700000|2021-07-19 07:45:00|||||||||7
1626681000000|2021-07-19 07:50:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1124
1626681300000|2021-07-19 07:55:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|288
1626681600000|2021-07-19 08:00:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|404
1626681900000|2021-07-19 08:05:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|381
1626682200000|2021-07-19 08:10:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|217
1626682500000|2021-07-19 08:15:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11024|11022|1303
1626682800000|2021-07-19 08:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|255
1626683100000|2021-07-19 08:25:00|||||||||61
1626683400000|2021-07-19 08:30:00|11025|11023|11025|11023|11025|11023|11025|11023|286
1626683700000|2021-07-19 08:35:00|||||||||112
1626684000000|2021-07-19 08:40:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|264
1626684300000|2021-07-19 08:45:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|834
1626684600000|2021-07-19 08:50:00|||||||||412
1626684900000|2021-07-19 08:55:00|||||||||142
1626685200000|2021-07-19 09:00:00|||||||||120
1626685500000|2021-07-19 09:05:00|||||||||201
1626685800000|2021-07-19 09:10:00|||||||||158
1626686100000|2021-07-19 09:15:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|351
1626686400000|2021-07-19 09:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|407
1626686700000|2021-07-19 09:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|403
1626687000000|2021-07-19 09:30:00|||||||||497
1626687300000|2021-07-19 09:35:00|||||||||204
1626687600000|2021-07-19 09:40:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|937
1626687900000|2021-07-19 09:45:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|79
1626688200000|2021-07-19 09:50:00|||||||||56
1626688500000|2021-07-19 09:55:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1319
1626688800000|2021-07-19 10:00:00|||||||||73
1626689100000|2021-07-19 10:05:00|||||||||419
1626689400000|2021-07-19 10:10:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|424
1626689700000|2021-07-19 10:15:00|||||||||1767
1626690000000|2021-07-19 10:20:00|||||||||137
1626690300000|2021-07-19 10:25:00|||||||||700
1626690600000|2021-07-19 10:30:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|633
1626690900000|2021-07-19 10:35:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|602
1626691200000|2021-07-19 10:40:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|385
1626691500000|2021-07-19 10:45:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|371
1626691800000|2021-07-19 10:50:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|832
1626692100000|2021-07-19 10:55:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|575
1626692400000|2021-07-19 11:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2118
1626692700000|2021-07-19 11:05:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|738
1626693000000|2021-07-19 11:10:00|||||||||87
1626693300000|2021-07-19 11:15:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|938
1626693600000|2021-07-19 11:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|365
1626693900000|2021-07-19 11:25:00|11025|11023|11025|11023|11025|11023|11025|11023|642
1626694200000|2021-07-19 11:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1837
1626694500000|2021-07-19 11:35:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|748
1626694800000|2021-07-19 11:40:00|11025|11023|11025|11023|11025|11023|11025|11023|358
1626695100000|2021-07-19 11:45:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025|11023|1149
1626695400000|2021-07-19 11:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1038
1626695700000|2021-07-19 11:55:00|11025|11023|11025|11023|11025|11023|11025|11023|1627
1626696000000|2021-07-19 12:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|728
1626696300000|2021-07-19 12:05:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|933
1626696600000|2021-07-19 12:10:00|11025|11023|11025|11023|11025|11023|11025|11023|491
1626696900000|2021-07-19 12:15:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1568
1626697200000|2021-07-19 12:20:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025|11023|3791
1626697500000|2021-07-19 12:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1202
1626697800000|2021-07-19 12:30:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3475
1626698100000|2021-07-19 12:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1658
1626698400000|2021-07-19 12:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1206
1626698700000|2021-07-19 12:45:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|2234
1626699000000|2021-07-19 12:50:00|||||||||852
1626699300000|2021-07-19 12:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1793
1626699600000|2021-07-19 13:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|7785
1626699900000|2021-07-19 13:05:00|11026.2|11024.2|11026.6|11024.6|11027|11025|11026.2|11024.2|1389
1626700200000|2021-07-19 13:10:00|||||||||394
1626700500000|2021-07-19 13:15:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4034
1626700800000|2021-07-19 13:20:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|493
1626701100000|2021-07-19 13:25:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1308
1626701400000|2021-07-19 13:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1585
1626701700000|2021-07-19 13:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1691
1626702000000|2021-07-19 13:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1271
1626702300000|2021-07-19 13:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1016
1626702600000|2021-07-19 13:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1446
1626702900000|2021-07-19 13:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2722
1626703200000|2021-07-19 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2201
1626703500000|2021-07-19 14:05:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|3845
1626703800000|2021-07-19 14:10:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|2249
1626704100000|2021-07-19 14:15:00|11029.7|11027.7|11030.5|11028.5|11030.9|11028.9|11029.7|11027.7|8656
1626704400000|2021-07-19 14:20:00|11030.1|11028.1|11028.9|11026.9|11030.1|11028.1|11028.5|11026.5|5286
1626704700000|2021-07-19 14:25:00|11028.5|11026.5|11029.7|11027.7|11029.7|11027.7|11028.5|11026.5|3431
1626705000000|2021-07-19 14:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2891
1626705300000|2021-07-19 14:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2727
1626705600000|2021-07-19 14:40:00|11029.3|11027.3|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|2554
1626705900000|2021-07-19 14:45:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1844
1626706200000|2021-07-19 14:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2267
1626706500000|2021-07-19 14:55:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2406
1626706800000|2021-07-19 15:00:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1794
1626707100000|2021-07-19 15:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2525
1626707400000|2021-07-19 15:10:00|11028.1|11026.1|11027|11025|11028.1|11026.1|11027|11025|3421
1626707700000|2021-07-19 15:15:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|3704
1626708000000|2021-07-19 15:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2387
1626708300000|2021-07-19 15:25:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1162
1626708600000|2021-07-19 15:30:00|11025.8|11023.8|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|1385
1626708900000|2021-07-19 15:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2549
1626709200000|2021-07-19 15:40:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1247
1626709500000|2021-07-19 15:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2778
1626709800000|2021-07-19 15:50:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|992
1626710100000|2021-07-19 15:55:00|||||||||422
1626710400000|2021-07-19 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1780
1626710700000|2021-07-19 16:05:00|||||||||699
1626711000000|2021-07-19 16:10:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1370
1626711300000|2021-07-19 16:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|353
1626711600000|2021-07-19 16:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|967
1626711900000|2021-07-19 16:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|703
1626712200000|2021-07-19 16:30:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|263
1626712500000|2021-07-19 16:35:00|11026.4|11024.4|11027|11025|11027|11025|11026.2|11024.2|1354
1626712800000|2021-07-19 16:40:00|||||||||183
1626713100000|2021-07-19 16:45:00|||||||||375
1626713400000|2021-07-19 16:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|166
1626713700000|2021-07-19 16:55:00|11027|11025|11027|11025|11027|11025|11027|11025|764
1626714000000|2021-07-19 17:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1060
1626714300000|2021-07-19 17:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1585
1626714600000|2021-07-19 17:10:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|2037
1626714900000|2021-07-19 17:15:00|||||||||57
1626715200000|2021-07-19 17:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1134
1626715500000|2021-07-19 17:25:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|838
1626715800000|2021-07-19 17:30:00|||||||||292
1626716100000|2021-07-19 17:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1144
1626716400000|2021-07-19 17:40:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|2733
1626716700000|2021-07-19 17:45:00|||||||||145
1626717000000|2021-07-19 17:50:00|||||||||86
1626717300000|2021-07-19 17:55:00|||||||||195
1626717600000|2021-07-19 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|963
1626717900000|2021-07-19 18:05:00|||||||||1166
1626718200000|2021-07-19 18:10:00|||||||||356
1626718500000|2021-07-19 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|295
1626718800000|2021-07-19 18:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2189
1626719100000|2021-07-19 18:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|735
1626719400000|2021-07-19 18:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|150
1626719700000|2021-07-19 18:35:00|||||||||411
1626720000000|2021-07-19 18:40:00|||||||||1773
1626720300000|2021-07-19 18:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1753
1626720600000|2021-07-19 18:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|714
1626720900000|2021-07-19 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1505
1626721200000|2021-07-19 19:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|2197
1626721500000|2021-07-19 19:05:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|384
1626721800000|2021-07-19 19:10:00|||||||||86
1626722100000|2021-07-19 19:15:00|||||||||213
1626722400000|2021-07-19 19:20:00|||||||||13
1626722700000|2021-07-19 19:25:00|||||||||183
1626723000000|2021-07-19 19:30:00|||||||||322
1626723300000|2021-07-19 19:35:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1144
1626723600000|2021-07-19 19:40:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1352
1626723900000|2021-07-19 19:45:00|||||||||870
1626724200000|2021-07-19 19:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|515
1626724500000|2021-07-19 19:55:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1146
1626724800000|2021-07-19 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|684
1626725100000|2021-07-19 20:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1251
1626725400000|2021-07-19 20:10:00|||||||||1068
1626725700000|2021-07-19 20:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2709
1626726000000|2021-07-19 20:20:00|||||||||465
1626726300000|2021-07-19 20:25:00|||||||||11
1626726600000|2021-07-19 20:30:00|||||||||297
1626726900000|2021-07-19 20:35:00|||||||||73
1626727200000|2021-07-19 20:40:00|||||||||2428
1626727500000|2021-07-19 20:45:00|||||||||50
1626727800000|2021-07-19 20:50:00|||||||||1405
1626728100000|2021-07-19 20:55:00|||||||||744
1626732000000|2021-07-19 22:00:00|||||||||146
1626732300000|2021-07-19 22:05:00|11025.2|11023.2|11025.2|11023.2|11025.2|11023.2|11025.2|11023.2|814
1626732600000|2021-07-19 22:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|250
1626733200000|2021-07-19 22:20:00|||||||||2
1626733500000|2021-07-19 22:25:00|||||||||6
1626734100000|2021-07-19 22:35:00|||||||||21
1626734400000|2021-07-19 22:40:00|||||||||1
1626734700000|2021-07-19 22:45:00|||||||||5
1626735000000|2021-07-19 22:50:00|||||||||7
1626735300000|2021-07-19 22:55:00|||||||||3
1626735600000|2021-07-19 23:00:00|||||||||250
1626735900000|2021-07-19 23:05:00|||||||||3
1626736200000|2021-07-19 23:10:00|||||||||1
1626736500000|2021-07-19 23:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|731
1626737100000|2021-07-19 23:25:00|||||||||14
1626737400000|2021-07-19 23:30:00|||||||||1
1626737700000|2021-07-19 23:35:00|||||||||34
1626738000000|2021-07-19 23:40:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|345
1626738300000|2021-07-19 23:45:00|||||||||14
1626738600000|2021-07-19 23:50:00|11025|11023|11025|11023|11025|11023|11025|11023|33
1626738900000|2021-07-19 23:55:00|||||||||1
1626739200000|2021-07-20 00:00:00|||||||||16
1626739500000|2021-07-20 00:05:00|||||||||252
1626739800000|2021-07-20 00:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|79
1626740400000|2021-07-20 00:20:00|11025|11023|11025|11023|11025|11023|11025|11023|76
1626740700000|2021-07-20 00:25:00|||||||||2
1626741300000|2021-07-20 00:35:00|||||||||50
1626741600000|2021-07-20 00:40:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|329
1626742500000|2021-07-20 00:55:00|||||||||3
1626742800000|2021-07-20 01:00:00|||||||||1
1626743100000|2021-07-20 01:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|156
1626743400000|2021-07-20 01:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|246
1626743700000|2021-07-20 01:15:00|||||||||7
1626744000000|2021-07-20 01:20:00|||||||||1
1626744300000|2021-07-20 01:25:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|143
1626744600000|2021-07-20 01:30:00|11025|11023|11025|11023|11025|11023|11025|11023|54
1626744900000|2021-07-20 01:35:00|||||||||26
1626745200000|2021-07-20 01:40:00|||||||||2
1626745500000|2021-07-20 01:45:00|||||||||25
1626745800000|2021-07-20 01:50:00|||||||||5
1626746100000|2021-07-20 01:55:00|||||||||5
1626746700000|2021-07-20 02:05:00|||||||||26
1626747000000|2021-07-20 02:10:00|||||||||1
1626747600000|2021-07-20 02:20:00|||||||||5
1626747900000|2021-07-20 02:25:00|||||||||1
1626748200000|2021-07-20 02:30:00|||||||||2
1626749100000|2021-07-20 02:45:00|||||||||1
1626749400000|2021-07-20 02:50:00|||||||||176
1626749700000|2021-07-20 02:55:00|||||||||24
1626750300000|2021-07-20 03:05:00|||||||||1
1626750600000|2021-07-20 03:10:00|||||||||9
1626750900000|2021-07-20 03:15:00|||||||||401
1626751500000|2021-07-20 03:25:00|||||||||142
1626751800000|2021-07-20 03:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|178
1626752100000|2021-07-20 03:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|374
1626752400000|2021-07-20 03:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|277
1626752700000|2021-07-20 03:45:00|||||||||44
1626753000000|2021-07-20 03:50:00|||||||||20
1626753300000|2021-07-20 03:55:00|||||||||42
1626753600000|2021-07-20 04:00:00|||||||||112
1626753900000|2021-07-20 04:05:00|||||||||31
1626754200000|2021-07-20 04:10:00|||||||||16
1626754500000|2021-07-20 04:15:00|||||||||214
1626754800000|2021-07-20 04:20:00|||||||||20
1626755100000|2021-07-20 04:25:00|||||||||13
1626755400000|2021-07-20 04:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|524
1626755700000|2021-07-20 04:35:00|||||||||1
1626756000000|2021-07-20 04:40:00|||||||||1
1626756300000|2021-07-20 04:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|588
1626756600000|2021-07-20 04:50:00|||||||||62
1626756900000|2021-07-20 04:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|343
1626757200000|2021-07-20 05:00:00|||||||||1
1626757500000|2021-07-20 05:05:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|158
1626758100000|2021-07-20 05:15:00|||||||||1
1626758400000|2021-07-20 05:20:00|||||||||402
1626758700000|2021-07-20 05:25:00|||||||||33
1626759000000|2021-07-20 05:30:00|||||||||34
1626759300000|2021-07-20 05:35:00|||||||||4
1626759600000|2021-07-20 05:40:00|||||||||2
1626760200000|2021-07-20 05:50:00|||||||||8
1626760500000|2021-07-20 05:55:00|||||||||4
1626761100000|2021-07-20 06:05:00|||||||||1
1626761400000|2021-07-20 06:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|279
1626761700000|2021-07-20 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|821
1626762000000|2021-07-20 06:20:00|||||||||22
1626762300000|2021-07-20 06:25:00|||||||||22
1626762600000|2021-07-20 06:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|906
1626762900000|2021-07-20 06:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|264
1626763200000|2021-07-20 06:40:00|||||||||476
1626763500000|2021-07-20 06:45:00|||||||||229
1626763800000|2021-07-20 06:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|340
1626764100000|2021-07-20 06:55:00|||||||||165
1626764400000|2021-07-20 07:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|304
1626764700000|2021-07-20 07:05:00|||||||||60
1626765000000|2021-07-20 07:10:00|||||||||320
1626765300000|2021-07-20 07:15:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|716
1626765600000|2021-07-20 07:20:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|725
1626765900000|2021-07-20 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|441
1626766200000|2021-07-20 07:30:00|11025.8|11023.8|11025.6|11023.6|11025.8|11023.8|11025.4|11023.4|430
1626766500000|2021-07-20 07:35:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|356
1626766800000|2021-07-20 07:40:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|286
1626767100000|2021-07-20 07:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|318
1626767400000|2021-07-20 07:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|136
1626767700000|2021-07-20 07:55:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|105
1626768000000|2021-07-20 08:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|333
1626768300000|2021-07-20 08:05:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.4|11023.4|159
1626768600000|2021-07-20 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|229
1626768900000|2021-07-20 08:15:00|||||||||3
1626769200000|2021-07-20 08:20:00|||||||||727
1626769500000|2021-07-20 08:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|97
1626769800000|2021-07-20 08:30:00|||||||||50
1626770100000|2021-07-20 08:35:00|||||||||3
1626770400000|2021-07-20 08:40:00|||||||||51
1626770700000|2021-07-20 08:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1010
1626771000000|2021-07-20 08:50:00|||||||||41
1626771300000|2021-07-20 08:55:00|||||||||79
1626771600000|2021-07-20 09:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1491
1626771900000|2021-07-20 09:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1169
1626772200000|2021-07-20 09:10:00|||||||||54
1626772500000|2021-07-20 09:15:00|||||||||320
1626772800000|2021-07-20 09:20:00|||||||||54
1626773100000|2021-07-20 09:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|766
1626773400000|2021-07-20 09:30:00|||||||||402
1626773700000|2021-07-20 09:35:00|||||||||99
1626774000000|2021-07-20 09:40:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|1557
1626774300000|2021-07-20 09:45:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|1865
1626774600000|2021-07-20 09:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1315
1626774900000|2021-07-20 09:55:00|11028.9|11026.9|11027.8|11025.8|11028.9|11026.9|11027.8|11025.8|2651
1626775200000|2021-07-20 10:00:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1748
1626775500000|2021-07-20 10:05:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.8|11025.8|1844
1626775800000|2021-07-20 10:10:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|255
1626776100000|2021-07-20 10:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|456
1626776400000|2021-07-20 10:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1152
1626776700000|2021-07-20 10:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|742
1626777000000|2021-07-20 10:30:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|323
1626777300000|2021-07-20 10:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|918
1626777600000|2021-07-20 10:40:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|977
1626777900000|2021-07-20 10:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1012
1626778200000|2021-07-20 10:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1161
1626778500000|2021-07-20 10:55:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|168
1626778800000|2021-07-20 11:00:00|||||||||55
1626779100000|2021-07-20 11:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2140
1626779400000|2021-07-20 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3217
1626779700000|2021-07-20 11:15:00|11027.8|11025.8|11027.4|11025.4|11028|11026|11027|11025|4158
1626780000000|2021-07-20 11:20:00|11027.2|11025.2|11027.2|11025.2|11027.4|11025.4|11027.2|11025.2|743
1626780300000|2021-07-20 11:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1698
1626780600000|2021-07-20 11:30:00|11027.8|11025.8|11027|11025|11027.8|11025.8|11027|11025|2047
1626780900000|2021-07-20 11:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1574
1626781200000|2021-07-20 11:40:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1305
1626781500000|2021-07-20 11:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|3383
1626781800000|2021-07-20 11:50:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1526
1626782100000|2021-07-20 11:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1165
1626782400000|2021-07-20 12:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|843
1626782700000|2021-07-20 12:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1219
1626783000000|2021-07-20 12:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|457
1626783300000|2021-07-20 12:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|602
1626783600000|2021-07-20 12:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3102
1626783900000|2021-07-20 12:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|4177
1626784200000|2021-07-20 12:30:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4115
1626784500000|2021-07-20 12:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2860
1626784800000|2021-07-20 12:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1781
1626785100000|2021-07-20 12:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2209
1626785400000|2021-07-20 12:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1777
1626785700000|2021-07-20 12:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|3494
1626786000000|2021-07-20 13:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1804
1626786300000|2021-07-20 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2148
1626786600000|2021-07-20 13:10:00|11030.1|11028.1|11031.3|11029.3|11031.3|11029.3|11030.1|11028.1|19328
1626786900000|2021-07-20 13:15:00|11030.9|11028.9|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|1429
1626787200000|2021-07-20 13:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|971
1626787500000|2021-07-20 13:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1314
1626787800000|2021-07-20 13:30:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|4769
1626788100000|2021-07-20 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1496
1626788400000|2021-07-20 13:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1274
1626788700000|2021-07-20 13:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|1455
1626789000000|2021-07-20 13:50:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3851
1626789300000|2021-07-20 13:55:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|4920
1626789600000|2021-07-20 14:00:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2064
1626789900000|2021-07-20 14:05:00|||||||||1724
1626790200000|2021-07-20 14:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|3481
1626790500000|2021-07-20 14:15:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1737
1626790800000|2021-07-20 14:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1389
1626791100000|2021-07-20 14:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2679
1626791400000|2021-07-20 14:30:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|693
1626791700000|2021-07-20 14:35:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1157
1626792000000|2021-07-20 14:40:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|885
1626792300000|2021-07-20 14:45:00|||||||||508
1626792600000|2021-07-20 14:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6811
1626792900000|2021-07-20 14:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|267
1626793200000|2021-07-20 15:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2160
1626793500000|2021-07-20 15:05:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1382
1626793800000|2021-07-20 15:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.3|11026.3|729
1626794100000|2021-07-20 15:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1530
1626794400000|2021-07-20 15:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2715
1626794700000|2021-07-20 15:25:00|||||||||396
1626795000000|2021-07-20 15:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2087
1626795300000|2021-07-20 15:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2369
1626795600000|2021-07-20 15:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|205
1626795900000|2021-07-20 15:45:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|637
1626796200000|2021-07-20 15:50:00|||||||||298
1626796500000|2021-07-20 15:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1568
1626796800000|2021-07-20 16:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1515
1626797100000|2021-07-20 16:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2144
1626797400000|2021-07-20 16:10:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|3027
1626797700000|2021-07-20 16:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1021
1626798000000|2021-07-20 16:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|5176
1626798300000|2021-07-20 16:25:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|765
1626798600000|2021-07-20 16:30:00|||||||||303
1626798900000|2021-07-20 16:35:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|446
1626799200000|2021-07-20 16:40:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|349
1626799500000|2021-07-20 16:45:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1157
1626799800000|2021-07-20 16:50:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1822
1626800100000|2021-07-20 16:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|583
1626800400000|2021-07-20 17:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|296
1626800700000|2021-07-20 17:05:00|11030.1|11028.1|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|1211
1626801000000|2021-07-20 17:10:00|||||||||930
1626801300000|2021-07-20 17:15:00|||||||||353
1626801600000|2021-07-20 17:20:00|||||||||726
1626801900000|2021-07-20 17:25:00|||||||||598
1626802200000|2021-07-20 17:30:00|||||||||135
1626802500000|2021-07-20 17:35:00|||||||||49
1626802800000|2021-07-20 17:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|2424
1626803100000|2021-07-20 17:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1371
1626803400000|2021-07-20 17:50:00|||||||||199
1626803700000|2021-07-20 17:55:00|||||||||440
1626804000000|2021-07-20 18:00:00|||||||||647
1626804300000|2021-07-20 18:05:00|||||||||278
1626804600000|2021-07-20 18:10:00|||||||||1891
1626804900000|2021-07-20 18:15:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|1880
1626805200000|2021-07-20 18:20:00|||||||||808
1626805500000|2021-07-20 18:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2232
1626805800000|2021-07-20 18:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1068
1626806100000|2021-07-20 18:35:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|574
1626806400000|2021-07-20 18:40:00|||||||||763
1626806700000|2021-07-20 18:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|521
1626807000000|2021-07-20 18:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1490
1626807300000|2021-07-20 18:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3859
1626807600000|2021-07-20 19:00:00|||||||||1061
1626807900000|2021-07-20 19:05:00|||||||||335
1626808200000|2021-07-20 19:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|851
1626808500000|2021-07-20 19:15:00|||||||||343
1626808800000|2021-07-20 19:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|567
1626809100000|2021-07-20 19:25:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|539
1626809400000|2021-07-20 19:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|508
1626809700000|2021-07-20 19:35:00|||||||||156
1626810000000|2021-07-20 19:40:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2852
1626810300000|2021-07-20 19:45:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|902
1626810600000|2021-07-20 19:50:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|991
1626810900000|2021-07-20 19:55:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|764
1626811200000|2021-07-20 20:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2767
1626811500000|2021-07-20 20:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|152
1626811800000|2021-07-20 20:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|353
1626812100000|2021-07-20 20:15:00|||||||||15
1626812400000|2021-07-20 20:20:00|||||||||33
1626812700000|2021-07-20 20:25:00|||||||||177
1626813000000|2021-07-20 20:30:00|||||||||184
1626813300000|2021-07-20 20:35:00|||||||||1501
1626813600000|2021-07-20 20:40:00|||||||||198
1626813900000|2021-07-20 20:45:00|||||||||2314
1626814200000|2021-07-20 20:50:00|||||||||192
1626814500000|2021-07-20 20:55:00|||||||||2291
1626818400000|2021-07-20 22:00:00|||||||||5
1626819000000|2021-07-20 22:10:00|||||||||1
1626819600000|2021-07-20 22:20:00|||||||||217
1626819900000|2021-07-20 22:25:00|||||||||12
1626820200000|2021-07-20 22:30:00|||||||||27
1626820500000|2021-07-20 22:35:00|||||||||459
1626820800000|2021-07-20 22:40:00|||||||||12
1626821400000|2021-07-20 22:50:00|||||||||1
1626821700000|2021-07-20 22:55:00|||||||||2
1626822300000|2021-07-20 23:05:00|||||||||1
1626822600000|2021-07-20 23:10:00|||||||||3
1626822900000|2021-07-20 23:15:00|||||||||5
1626823200000|2021-07-20 23:20:00|||||||||5
1626823500000|2021-07-20 23:25:00|||||||||19
1626824100000|2021-07-20 23:35:00|||||||||224
1626824400000|2021-07-20 23:40:00|||||||||3
1626824700000|2021-07-20 23:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|229
1626825000000|2021-07-20 23:50:00|||||||||1
1626825300000|2021-07-20 23:55:00|||||||||28
1626825600000|2021-07-21 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|18
1626825900000|2021-07-21 00:05:00|||||||||5
1626826200000|2021-07-21 00:10:00|||||||||86
1626826500000|2021-07-21 00:15:00|||||||||8
1626826800000|2021-07-21 00:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|842
1626827100000|2021-07-21 00:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|196
1626827400000|2021-07-21 00:30:00|||||||||1
1626827700000|2021-07-21 00:35:00|||||||||26
1626828000000|2021-07-21 00:40:00|||||||||8
1626828300000|2021-07-21 00:45:00|||||||||255
1626828600000|2021-07-21 00:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|293
1626829500000|2021-07-21 01:05:00|||||||||636
1626829800000|2021-07-21 01:10:00|||||||||1
1626830100000|2021-07-21 01:15:00|||||||||22
1626830400000|2021-07-21 01:20:00|||||||||27
1626830700000|2021-07-21 01:25:00|||||||||7
1626831000000|2021-07-21 01:30:00|||||||||124
1626831300000|2021-07-21 01:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|80
1626831600000|2021-07-21 01:40:00|||||||||6
1626832200000|2021-07-21 01:50:00|||||||||642
1626832500000|2021-07-21 01:55:00|||||||||46
1626832800000|2021-07-21 02:00:00|||||||||52
1626833100000|2021-07-21 02:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|70
1626833400000|2021-07-21 02:10:00|||||||||234
1626833700000|2021-07-21 02:15:00|||||||||41
1626834000000|2021-07-21 02:20:00|||||||||8
1626834300000|2021-07-21 02:25:00|||||||||3
1626834600000|2021-07-21 02:30:00|||||||||101
1626834900000|2021-07-21 02:35:00|||||||||1
1626835200000|2021-07-21 02:40:00|||||||||29
1626835500000|2021-07-21 02:45:00|||||||||127
1626836100000|2021-07-21 02:55:00|||||||||96
1626836400000|2021-07-21 03:00:00|||||||||77
1626836700000|2021-07-21 03:05:00|||||||||2
1626837000000|2021-07-21 03:10:00|||||||||3
1626837600000|2021-07-21 03:20:00|||||||||5
1626837900000|2021-07-21 03:25:00|||||||||2
1626838500000|2021-07-21 03:35:00|||||||||4
1626838800000|2021-07-21 03:40:00|||||||||2
1626839100000|2021-07-21 03:45:00|||||||||3
1626839400000|2021-07-21 03:50:00|||||||||12
1626839700000|2021-07-21 03:55:00|||||||||2
1626840000000|2021-07-21 04:00:00|||||||||13
1626840300000|2021-07-21 04:05:00|||||||||7
1626840600000|2021-07-21 04:10:00|||||||||2
1626840900000|2021-07-21 04:15:00|||||||||12
1626841500000|2021-07-21 04:25:00|||||||||20
1626841800000|2021-07-21 04:30:00|||||||||14
1626842100000|2021-07-21 04:35:00|||||||||166
1626842400000|2021-07-21 04:40:00|||||||||359
1626842700000|2021-07-21 04:45:00|||||||||15
1626843000000|2021-07-21 04:50:00|||||||||6
1626843300000|2021-07-21 04:55:00|||||||||3
1626843600000|2021-07-21 05:00:00|||||||||35
1626843900000|2021-07-21 05:05:00|||||||||5
1626844200000|2021-07-21 05:10:00|||||||||4
1626844800000|2021-07-21 05:20:00|||||||||1
1626845100000|2021-07-21 05:25:00|||||||||43
1626845400000|2021-07-21 05:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|58
1626845700000|2021-07-21 05:35:00|||||||||1
1626846000000|2021-07-21 05:40:00|||||||||1
1626846300000|2021-07-21 05:45:00|||||||||100
1626846600000|2021-07-21 05:50:00|||||||||66
1626846900000|2021-07-21 05:55:00|||||||||145
1626847200000|2021-07-21 06:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|345
1626847500000|2021-07-21 06:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|43
1626847800000|2021-07-21 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|371
1626848100000|2021-07-21 06:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|289
1626848400000|2021-07-21 06:20:00|||||||||13
1626848700000|2021-07-21 06:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|68
1626849000000|2021-07-21 06:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1165
1626849300000|2021-07-21 06:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|289
1626849600000|2021-07-21 06:40:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|269
1626849900000|2021-07-21 06:45:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2119
1626850200000|2021-07-21 06:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|719
1626850500000|2021-07-21 06:55:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|2609
1626850800000|2021-07-21 07:00:00|||||||||754
1626851100000|2021-07-21 07:05:00|||||||||174
1626851400000|2021-07-21 07:10:00|11030.1|11028.1|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1087
1626851700000|2021-07-21 07:15:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|499
1626852000000|2021-07-21 07:20:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1961
1626852300000|2021-07-21 07:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1519
1626852600000|2021-07-21 07:30:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3744
1626852900000|2021-07-21 07:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|567
1626853200000|2021-07-21 07:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|734
1626853500000|2021-07-21 07:45:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|318
1626853800000|2021-07-21 07:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|737
1626854100000|2021-07-21 07:55:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|599
1626854400000|2021-07-21 08:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1572
1626854700000|2021-07-21 08:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|696
1626855000000|2021-07-21 08:10:00|||||||||25
1626855300000|2021-07-21 08:15:00|||||||||7
1626855600000|2021-07-21 08:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1144
1626855900000|2021-07-21 08:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3073
1626856200000|2021-07-21 08:30:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|607
1626856500000|2021-07-21 08:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1060
1626856800000|2021-07-21 08:40:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1778
1626857100000|2021-07-21 08:45:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|510
1626857400000|2021-07-21 08:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|63
1626857700000|2021-07-21 08:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|337
1626858000000|2021-07-21 09:00:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2483
1626858300000|2021-07-21 09:05:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1952
1626858600000|2021-07-21 09:10:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1483
1626858900000|2021-07-21 09:15:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1887
1626859200000|2021-07-21 09:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|31
1626859500000|2021-07-21 09:25:00|||||||||1
1626859800000|2021-07-21 09:30:00|||||||||378
1626860100000|2021-07-21 09:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|361
1626860400000|2021-07-21 09:40:00|||||||||72
1626860700000|2021-07-21 09:45:00|||||||||716
1626861000000|2021-07-21 09:50:00|||||||||16
1626861300000|2021-07-21 09:55:00|||||||||2
1626861600000|2021-07-21 10:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|318
1626861900000|2021-07-21 10:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|109
1626862200000|2021-07-21 10:10:00|||||||||1076
1626862500000|2021-07-21 10:15:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|261
1626862800000|2021-07-21 10:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|283
1626863100000|2021-07-21 10:25:00|||||||||26
1626863400000|2021-07-21 10:30:00|||||||||89
1626863700000|2021-07-21 10:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1334
1626864000000|2021-07-21 10:40:00|||||||||5
1626864300000|2021-07-21 10:45:00|||||||||5
1626864600000|2021-07-21 10:50:00|||||||||384
1626864900000|2021-07-21 10:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|8
1626865200000|2021-07-21 11:00:00|||||||||1565
1626865500000|2021-07-21 11:05:00|||||||||313
1626865800000|2021-07-21 11:10:00|||||||||27
1626866100000|2021-07-21 11:15:00|||||||||140
1626866400000|2021-07-21 11:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|303
1626866700000|2021-07-21 11:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|832
1626867000000|2021-07-21 11:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|102
1626867300000|2021-07-21 11:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|252
1626867600000|2021-07-21 11:40:00|||||||||157
1626867900000|2021-07-21 11:45:00|||||||||215
1626868200000|2021-07-21 11:50:00|||||||||325
1626868500000|2021-07-21 11:55:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1032
1626868800000|2021-07-21 12:00:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|532
1626869100000|2021-07-21 12:05:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4165
1626869400000|2021-07-21 12:10:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1972
1626869700000|2021-07-21 12:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|238
1626870000000|2021-07-21 12:20:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|4595
1626870300000|2021-07-21 12:25:00|11028.9|11026.9|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|780
1626870600000|2021-07-21 12:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2672
1626870900000|2021-07-21 12:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|2134
1626871200000|2021-07-21 12:40:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|439
1626871500000|2021-07-21 12:45:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1739
1626871800000|2021-07-21 12:50:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|965
1626872100000|2021-07-21 12:55:00|||||||||381
1626872400000|2021-07-21 13:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2339
1626872700000|2021-07-21 13:05:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3472
1626873000000|2021-07-21 13:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|6354
1626873300000|2021-07-21 13:15:00|11029.3|11027.3|11028.3|11026.3|11029.3|11027.3|11028.1|11026.1|2937
1626873600000|2021-07-21 13:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3384
1626873900000|2021-07-21 13:25:00|11028.3|11026.3|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|1628
1626874200000|2021-07-21 13:30:00|11028.1|11026.1|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|2890
1626874500000|2021-07-21 13:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|3752
1626874800000|2021-07-21 13:40:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|5579
1626875100000|2021-07-21 13:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|669
1626875400000|2021-07-21 13:50:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1518
1626875700000|2021-07-21 13:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|634
1626876000000|2021-07-21 14:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1468
1626876300000|2021-07-21 14:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1048
1626876600000|2021-07-21 14:10:00|||||||||1114
1626876900000|2021-07-21 14:15:00|11028.7|11026.7|11028.9|11026.9|11029.1|11027.1|11028.5|11026.5|1716
1626877200000|2021-07-21 14:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2550
1626877500000|2021-07-21 14:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3951
1626877800000|2021-07-21 14:30:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|2525
1626878100000|2021-07-21 14:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3847
1626878400000|2021-07-21 14:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|1223
1626878700000|2021-07-21 14:45:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2598
1626879000000|2021-07-21 14:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2152
1626879300000|2021-07-21 14:55:00|11028.3|11026.3|11027.8|11025.8|11028.3|11026.3|11027.8|11025.8|969
1626879600000|2021-07-21 15:00:00|||||||||757
1626879900000|2021-07-21 15:05:00|||||||||310
1626880200000|2021-07-21 15:10:00|||||||||571
1626880500000|2021-07-21 15:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1615
1626880800000|2021-07-21 15:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1582
1626881100000|2021-07-21 15:25:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2271
1626881400000|2021-07-21 15:30:00|11028.9|11026.9|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1165
1626881700000|2021-07-21 15:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2687
1626882000000|2021-07-21 15:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1001
1626882300000|2021-07-21 15:45:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2909
1626882600000|2021-07-21 15:50:00|||||||||346
1626882900000|2021-07-21 15:55:00|||||||||1163
1626883200000|2021-07-21 16:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|738
1626883500000|2021-07-21 16:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|480
1626883800000|2021-07-21 16:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|743
1626884100000|2021-07-21 16:15:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|736
1626884400000|2021-07-21 16:20:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1062
1626884700000|2021-07-21 16:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|603
1626885000000|2021-07-21 16:30:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1001
1626885300000|2021-07-21 16:35:00|11028.1|11026.1|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|652
1626885600000|2021-07-21 16:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|781
1626885900000|2021-07-21 16:45:00|||||||||611
1626886200000|2021-07-21 16:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|279
1626886500000|2021-07-21 16:55:00|||||||||519
1626886800000|2021-07-21 17:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2005
1626887100000|2021-07-21 17:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1639
1626887400000|2021-07-21 17:10:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|1077
1626887700000|2021-07-21 17:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2276
1626888000000|2021-07-21 17:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|1894
1626888300000|2021-07-21 17:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1497
1626888600000|2021-07-21 17:30:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|546
1626888900000|2021-07-21 17:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|486
1626889200000|2021-07-21 17:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|162
1626889500000|2021-07-21 17:45:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|425
1626889800000|2021-07-21 17:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|257
1626890100000|2021-07-21 17:55:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|563
1626890400000|2021-07-21 18:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|433
1626890700000|2021-07-21 18:05:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|590
1626891000000|2021-07-21 18:10:00|||||||||233
1626891300000|2021-07-21 18:15:00|||||||||532
1626891600000|2021-07-21 18:20:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|937
1626891900000|2021-07-21 18:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|471
1626892200000|2021-07-21 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|427
1626892500000|2021-07-21 18:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|390
1626892800000|2021-07-21 18:40:00|||||||||352
1626893100000|2021-07-21 18:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|990
1626893400000|2021-07-21 18:50:00|||||||||286
1626893700000|2021-07-21 18:55:00|||||||||3567
1626894000000|2021-07-21 19:00:00|11027|11025|11027|11025|11027|11025|11027|11025|9589
1626894300000|2021-07-21 19:05:00|||||||||254
1626894600000|2021-07-21 19:10:00|||||||||602
1626894900000|2021-07-21 19:15:00|||||||||55
1626895200000|2021-07-21 19:20:00|||||||||91
1626895500000|2021-07-21 19:25:00|||||||||525
1626895800000|2021-07-21 19:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|593
1626896100000|2021-07-21 19:35:00|11027|11025|11027|11025|11027|11025|11027|11025|200
1626896400000|2021-07-21 19:40:00|||||||||1054
1626896700000|2021-07-21 19:45:00|||||||||582
1626897000000|2021-07-21 19:50:00|||||||||173
1626897300000|2021-07-21 19:55:00|||||||||977
1626897600000|2021-07-21 20:00:00|||||||||705
1626897900000|2021-07-21 20:05:00|||||||||833
1626898200000|2021-07-21 20:10:00|||||||||284
1626898500000|2021-07-21 20:15:00|||||||||778
1626898800000|2021-07-21 20:20:00|||||||||168
1626899100000|2021-07-21 20:25:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2511
1626899400000|2021-07-21 20:30:00|||||||||538
1626899700000|2021-07-21 20:35:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|1242
1626900000000|2021-07-21 20:40:00|||||||||630
1626900300000|2021-07-21 20:45:00|||||||||263
1626900600000|2021-07-21 20:50:00|||||||||1668
1626900900000|2021-07-21 20:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|2099
1626904800000|2021-07-21 22:00:00|||||||||33
1626905100000|2021-07-21 22:05:00|||||||||56
1626905400000|2021-07-21 22:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|519
1626906000000|2021-07-21 22:20:00|||||||||32
1626906300000|2021-07-21 22:25:00|||||||||497
1626906600000|2021-07-21 22:30:00|||||||||2
1626906900000|2021-07-21 22:35:00|11027|11025|11027|11025|11027|11025|11027|11025|158
1626907200000|2021-07-21 22:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|118
1626908400000|2021-07-21 23:00:00|||||||||21
1626908700000|2021-07-21 23:05:00|||||||||108
1626909000000|2021-07-21 23:10:00|||||||||2
1626909600000|2021-07-21 23:20:00|||||||||3
1626909900000|2021-07-21 23:25:00|||||||||10
1626910500000|2021-07-21 23:35:00|||||||||3
1626910800000|2021-07-21 23:40:00|||||||||6
1626911100000|2021-07-21 23:45:00|||||||||1
1626911400000|2021-07-21 23:50:00|||||||||1
1626911700000|2021-07-21 23:55:00|||||||||108
1626912000000|2021-07-22 00:00:00|||||||||5
1626912300000|2021-07-22 00:05:00|11027|11025|11027|11025|11027|11025|11027|11025|119
1626912900000|2021-07-22 00:15:00|||||||||2
1626913200000|2021-07-22 00:20:00|||||||||1
1626913500000|2021-07-22 00:25:00|||||||||57
1626913800000|2021-07-22 00:30:00|||||||||11
1626914100000|2021-07-22 00:35:00|||||||||284
1626914400000|2021-07-22 00:40:00|||||||||27
1626915000000|2021-07-22 00:50:00|||||||||19
1626915300000|2021-07-22 00:55:00|||||||||2
1626915600000|2021-07-22 01:00:00|||||||||1
1626915900000|2021-07-22 01:05:00|||||||||1
1626916200000|2021-07-22 01:10:00|||||||||5
1626916800000|2021-07-22 01:20:00|||||||||1
1626917100000|2021-07-22 01:25:00|||||||||3
1626918000000|2021-07-22 01:40:00|||||||||3
1626918600000|2021-07-22 01:50:00|||||||||2
1626918900000|2021-07-22 01:55:00|||||||||1
1626919200000|2021-07-22 02:00:00|||||||||1
1626919500000|2021-07-22 02:05:00|||||||||1
1626919800000|2021-07-22 02:10:00|||||||||2
1626920100000|2021-07-22 02:15:00|||||||||7
1626920400000|2021-07-22 02:20:00|||||||||1
1626920700000|2021-07-22 02:25:00|||||||||3
1626921300000|2021-07-22 02:35:00|||||||||4
1626921600000|2021-07-22 02:40:00|||||||||3
1626922200000|2021-07-22 02:50:00|||||||||1
1626922500000|2021-07-22 02:55:00|||||||||2
1626923100000|2021-07-22 03:05:00|||||||||1
1626923400000|2021-07-22 03:10:00|||||||||2
1626924300000|2021-07-22 03:25:00|||||||||27
1626924600000|2021-07-22 03:30:00|||||||||299
1626925200000|2021-07-22 03:40:00|||||||||2
1626925800000|2021-07-22 03:50:00|||||||||1
1626926100000|2021-07-22 03:55:00|||||||||2
1626926700000|2021-07-22 04:05:00|||||||||1
1626927000000|2021-07-22 04:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|333
1626927900000|2021-07-22 04:25:00|||||||||4
1626928800000|2021-07-22 04:40:00|||||||||3
1626929100000|2021-07-22 04:45:00|||||||||41
1626929700000|2021-07-22 04:55:00|||||||||1
1626930000000|2021-07-22 05:00:00|||||||||44
1626930600000|2021-07-22 05:10:00|||||||||1
1626931200000|2021-07-22 05:20:00|||||||||1
1626931500000|2021-07-22 05:25:00|||||||||5
1626933000000|2021-07-22 05:50:00|||||||||63
1626933300000|2021-07-22 05:55:00|||||||||52
1626933600000|2021-07-22 06:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|849
1626933900000|2021-07-22 06:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|425
1626934200000|2021-07-22 06:10:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|217
1626934500000|2021-07-22 06:15:00|||||||||51
1626934800000|2021-07-22 06:20:00|11027|11025|11027|11025|11027|11025|11027|11025|141
1626935100000|2021-07-22 06:25:00|||||||||9
1626935400000|2021-07-22 06:30:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|3745
1626935700000|2021-07-22 06:35:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1527
1626936000000|2021-07-22 06:40:00|||||||||142
1626936300000|2021-07-22 06:45:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|216
1626936600000|2021-07-22 06:50:00|||||||||18
1626936900000|2021-07-22 06:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|739
1626937200000|2021-07-22 07:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1068
1626937500000|2021-07-22 07:05:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|758
1626937800000|2021-07-22 07:10:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|748
1626938100000|2021-07-22 07:15:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|68
1626938400000|2021-07-22 07:20:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|822
1626938700000|2021-07-22 07:25:00|||||||||36
1626939000000|2021-07-22 07:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|588
1626939300000|2021-07-22 07:35:00|||||||||427
1626939600000|2021-07-22 07:40:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|638
1626939900000|2021-07-22 07:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|137
1626940200000|2021-07-22 07:50:00|||||||||118
1626940500000|2021-07-22 07:55:00|||||||||10
1626940800000|2021-07-22 08:00:00|11026.8|11024.8|11026.2|11024.2|11026.8|11024.8|11026.2|11024.2|375
1626941100000|2021-07-22 08:05:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|377
1626941400000|2021-07-22 08:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|605
1626941700000|2021-07-22 08:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|250
1626942000000|2021-07-22 08:20:00|||||||||364
1626942300000|2021-07-22 08:25:00|11026|11024|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|1457
1626942600000|2021-07-22 08:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|316
1626942900000|2021-07-22 08:35:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|315
1626943200000|2021-07-22 08:40:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1335
1626943500000|2021-07-22 08:45:00|11025|11023|11025|11023|11025|11023|11025|11023|527
1626943800000|2021-07-22 08:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|394
1626944100000|2021-07-22 08:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|426
1626944400000|2021-07-22 09:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|959
1626944700000|2021-07-22 09:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2242
1626945000000|2021-07-22 09:10:00|||||||||5
1626945300000|2021-07-22 09:15:00|||||||||11
1626945600000|2021-07-22 09:20:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|567
1626945900000|2021-07-22 09:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|130
1626946200000|2021-07-22 09:30:00|||||||||112
1626946500000|2021-07-22 09:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|196
1626946800000|2021-07-22 09:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|81
1626947100000|2021-07-22 09:45:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|267
1626947400000|2021-07-22 09:50:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|184
1626947700000|2021-07-22 09:55:00|||||||||66
1626948000000|2021-07-22 10:00:00|11025|11023|11025|11023|11025|11023|11025|11023|77
1626948300000|2021-07-22 10:05:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|74
1626948600000|2021-07-22 10:10:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|259
1626948900000|2021-07-22 10:15:00|||||||||346
1626949200000|2021-07-22 10:20:00|||||||||63
1626949500000|2021-07-22 10:25:00|11025|11023|11025|11023|11025|11023|11025|11023|347
1626949800000|2021-07-22 10:30:00|||||||||20
1626950100000|2021-07-22 10:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|600
1626950400000|2021-07-22 10:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|287
1626950700000|2021-07-22 10:45:00|||||||||307
1626951000000|2021-07-22 10:50:00|||||||||16
1626951300000|2021-07-22 10:55:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|381
1626951600000|2021-07-22 11:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|254
1626951900000|2021-07-22 11:05:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|849
1626952200000|2021-07-22 11:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|663
1626952500000|2021-07-22 11:15:00|||||||||223
1626952800000|2021-07-22 11:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1323
1626953100000|2021-07-22 11:25:00|||||||||498
1626953400000|2021-07-22 11:30:00|||||||||627
1626953700000|2021-07-22 11:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|100
1626954000000|2021-07-22 11:40:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|847
1626954300000|2021-07-22 11:45:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1170
1626954600000|2021-07-22 11:50:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1883
1626954900000|2021-07-22 11:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1253
1626955200000|2021-07-22 12:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|617
1626955500000|2021-07-22 12:05:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|979
1626955800000|2021-07-22 12:10:00|11026.4|11024.4|11027|11025|11027|11025|11026.2|11024.2|3375
1626956100000|2021-07-22 12:15:00|11026.6|11024.6|11027|11025|11027.2|11025.2|11026.6|11024.6|971
1626956400000|2021-07-22 12:20:00|11027.2|11025.2|11027.2|11025.2|11027.8|11025.8|11027|11025|1844
1626956700000|2021-07-22 12:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.2|11025.2|221
1626957000000|2021-07-22 12:30:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2178
1626957300000|2021-07-22 12:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|1721
1626957600000|2021-07-22 12:40:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1127
1626957900000|2021-07-22 12:45:00|11027.4|11025.4|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|560
1626958200000|2021-07-22 12:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1040
1626958500000|2021-07-22 12:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|914
1626958800000|2021-07-22 13:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1715
1626959100000|2021-07-22 13:05:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|995
1626959400000|2021-07-22 13:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|7920
1626959700000|2021-07-22 13:15:00|11027.8|11025.8|11027|11025|11028.1|11026.1|11026.6|11024.6|4406
1626960000000|2021-07-22 13:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1262
1626960300000|2021-07-22 13:25:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11026.6|11024.6|4099
1626960600000|2021-07-22 13:30:00|11027|11025|11027.8|11025.8|11027.8|11025.8|11027|11025|2514
1626960900000|2021-07-22 13:35:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|3011
1626961200000|2021-07-22 13:40:00|11027.4|11025.4|11028.1|11026.1|11028.1|11026.1|11027|11025|2333
1626961500000|2021-07-22 13:45:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|453
1626961800000|2021-07-22 13:50:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|2472
1626962100000|2021-07-22 13:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|920
1626962400000|2021-07-22 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1359
1626962700000|2021-07-22 14:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|594
1626963000000|2021-07-22 14:10:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1818
1626963300000|2021-07-22 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1166
1626963600000|2021-07-22 14:20:00|||||||||143
1626963900000|2021-07-22 14:25:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|1219
1626964200000|2021-07-22 14:30:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|968
1626964500000|2021-07-22 14:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1117
1626964800000|2021-07-22 14:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|232
1626965100000|2021-07-22 14:45:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1136
1626965400000|2021-07-22 14:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1735
1626965700000|2021-07-22 14:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1224
1626966000000|2021-07-22 15:00:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|660
1626966300000|2021-07-22 15:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1293
1626966600000|2021-07-22 15:10:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|2295
1626966900000|2021-07-22 15:15:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1980
1626967200000|2021-07-22 15:20:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1285
1626967500000|2021-07-22 15:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|712
1626967800000|2021-07-22 15:30:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|491
1626968100000|2021-07-22 15:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1022
1626968400000|2021-07-22 15:40:00|||||||||333
1626968700000|2021-07-22 15:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|667
1626969000000|2021-07-22 15:50:00|||||||||113
1626969300000|2021-07-22 15:55:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|367
1626969600000|2021-07-22 16:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|507
1626969900000|2021-07-22 16:05:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1151
1626970200000|2021-07-22 16:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|242
1626970500000|2021-07-22 16:15:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1220
1626970800000|2021-07-22 16:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|836
1626971100000|2021-07-22 16:25:00|||||||||153
1626971400000|2021-07-22 16:30:00|||||||||638
1626971700000|2021-07-22 16:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1068
1626972000000|2021-07-22 16:40:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|299
1626972300000|2021-07-22 16:45:00|||||||||56
1626972600000|2021-07-22 16:50:00|||||||||48
1626972900000|2021-07-22 16:55:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|201
1626973200000|2021-07-22 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|667
1626973500000|2021-07-22 17:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|273
1626973800000|2021-07-22 17:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|239
1626974100000|2021-07-22 17:15:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|707
1626974400000|2021-07-22 17:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|689
1626974700000|2021-07-22 17:25:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|264
1626975000000|2021-07-22 17:30:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|593
1626975300000|2021-07-22 17:35:00|||||||||28
1626975600000|2021-07-22 17:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|258
1626975900000|2021-07-22 17:45:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|610
1626976200000|2021-07-22 17:50:00|||||||||124
1626976500000|2021-07-22 17:55:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|807
1626976800000|2021-07-22 18:00:00|||||||||494
1626977100000|2021-07-22 18:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|651
1626977400000|2021-07-22 18:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|464
1626977700000|2021-07-22 18:15:00|||||||||363
1626978000000|2021-07-22 18:20:00|||||||||230
1626978300000|2021-07-22 18:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|4216
1626978600000|2021-07-22 18:30:00|||||||||203
1626978900000|2021-07-22 18:35:00|||||||||109
1626979200000|2021-07-22 18:40:00|||||||||133
1626979500000|2021-07-22 18:45:00|||||||||330
1626979800000|2021-07-22 18:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2514
1626980100000|2021-07-22 18:55:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2675
1626980400000|2021-07-22 19:00:00|||||||||113
1626980700000|2021-07-22 19:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|612
1626981000000|2021-07-22 19:10:00|||||||||55
1626981300000|2021-07-22 19:15:00|||||||||82
1626981600000|2021-07-22 19:20:00|||||||||388
1626981900000|2021-07-22 19:25:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|450
1626982200000|2021-07-22 19:30:00|||||||||46
1626982500000|2021-07-22 19:35:00|||||||||235
1626982800000|2021-07-22 19:40:00|||||||||56
1626983100000|2021-07-22 19:45:00|||||||||10
1626983400000|2021-07-22 19:50:00|||||||||953
1626983700000|2021-07-22 19:55:00|||||||||454
1626984000000|2021-07-22 20:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|684
1626984300000|2021-07-22 20:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|510
1626984600000|2021-07-22 20:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|83
1626984900000|2021-07-22 20:15:00|||||||||16
1626985200000|2021-07-22 20:20:00|||||||||766
1626985500000|2021-07-22 20:25:00|||||||||106
1626985800000|2021-07-22 20:30:00|||||||||254
1626986100000|2021-07-22 20:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|921
1626986400000|2021-07-22 20:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|656
1626986700000|2021-07-22 20:45:00|||||||||104
1626987000000|2021-07-22 20:50:00|||||||||31
1626987300000|2021-07-22 20:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|322
1626991200000|2021-07-22 22:00:00|||||||||91
1626991500000|2021-07-22 22:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|53
1626992400000|2021-07-22 22:20:00|||||||||2
1626992700000|2021-07-22 22:25:00|||||||||8
1626993000000|2021-07-22 22:30:00|||||||||1
1626993300000|2021-07-22 22:35:00|||||||||3
1626993600000|2021-07-22 22:40:00|||||||||8
1626993900000|2021-07-22 22:45:00|||||||||1
1626994200000|2021-07-22 22:50:00|||||||||2
1626994500000|2021-07-22 22:55:00|||||||||8
1626995100000|2021-07-22 23:05:00|||||||||2
1626995400000|2021-07-22 23:10:00|||||||||6
1626996000000|2021-07-22 23:20:00|||||||||34
1626996300000|2021-07-22 23:25:00|||||||||2
1626996600000|2021-07-22 23:30:00|||||||||47
1626996900000|2021-07-22 23:35:00|||||||||1
1626997200000|2021-07-22 23:40:00|||||||||1
1626998100000|2021-07-22 23:55:00|||||||||1
1626998700000|2021-07-23 00:05:00|||||||||81
1626999000000|2021-07-23 00:10:00|||||||||3
1626999600000|2021-07-23 00:20:00|||||||||5
1626999900000|2021-07-23 00:25:00|||||||||2
1627000800000|2021-07-23 00:40:00|||||||||2
1627001100000|2021-07-23 00:45:00|||||||||2
1627001700000|2021-07-23 00:55:00|||||||||1
1627002000000|2021-07-23 01:00:00|||||||||16
1627002600000|2021-07-23 01:10:00|||||||||2
1627002900000|2021-07-23 01:15:00|||||||||104
1627003500000|2021-07-23 01:25:00|||||||||1
1627003800000|2021-07-23 01:30:00|||||||||21
1627004400000|2021-07-23 01:40:00|||||||||1
1627004700000|2021-07-23 01:45:00|||||||||5
1627005300000|2021-07-23 01:55:00|||||||||1
1627005900000|2021-07-23 02:05:00|||||||||1
1627006200000|2021-07-23 02:10:00|||||||||2
1627006500000|2021-07-23 02:15:00|||||||||4
1627006800000|2021-07-23 02:20:00|||||||||62
1627007100000|2021-07-23 02:25:00|||||||||145
1627007400000|2021-07-23 02:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|340
1627007700000|2021-07-23 02:35:00|||||||||9
1627008000000|2021-07-23 02:40:00|||||||||1
1627008300000|2021-07-23 02:45:00|||||||||1
1627008600000|2021-07-23 02:50:00|||||||||3
1627008900000|2021-07-23 02:55:00|||||||||1
1627009200000|2021-07-23 03:00:00|||||||||1
1627009500000|2021-07-23 03:05:00|||||||||6
1627009800000|2021-07-23 03:10:00|||||||||12
1627010100000|2021-07-23 03:15:00|||||||||5
1627010700000|2021-07-23 03:25:00|||||||||30
1627012200000|2021-07-23 03:50:00|||||||||2
1627012500000|2021-07-23 03:55:00|||||||||5
1627012800000|2021-07-23 04:00:00|||||||||160
1627013100000|2021-07-23 04:05:00|||||||||3
1627013400000|2021-07-23 04:10:00|||||||||1
1627013700000|2021-07-23 04:15:00|||||||||2
1627014600000|2021-07-23 04:30:00|||||||||21
1627014900000|2021-07-23 04:35:00|||||||||116
1627015200000|2021-07-23 04:40:00|||||||||2
1627015500000|2021-07-23 04:45:00|||||||||75
1627015800000|2021-07-23 04:50:00|||||||||110
1627016100000|2021-07-23 04:55:00|||||||||2
1627016400000|2021-07-23 05:00:00|||||||||2
1627016700000|2021-07-23 05:05:00|||||||||1
1627017000000|2021-07-23 05:10:00|||||||||11
1627017300000|2021-07-23 05:15:00|||||||||27
1627017600000|2021-07-23 05:20:00|||||||||2
1627017900000|2021-07-23 05:25:00|||||||||1
1627018200000|2021-07-23 05:30:00|||||||||4
1627018500000|2021-07-23 05:35:00|||||||||27
1627018800000|2021-07-23 05:40:00|||||||||5
1627019100000|2021-07-23 05:45:00|||||||||5
1627019400000|2021-07-23 05:50:00|||||||||14
1627019700000|2021-07-23 05:55:00|||||||||5
1627020000000|2021-07-23 06:00:00|||||||||34
1627020600000|2021-07-23 06:10:00|||||||||2
1627020900000|2021-07-23 06:15:00|||||||||341
1627021500000|2021-07-23 06:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|591
1627022100000|2021-07-23 06:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|128
1627022400000|2021-07-23 06:40:00|||||||||2
1627022700000|2021-07-23 06:45:00|||||||||3
1627023000000|2021-07-23 06:50:00|||||||||2
1627023300000|2021-07-23 06:55:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|228
1627023600000|2021-07-23 07:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|728
1627023900000|2021-07-23 07:05:00|||||||||32
1627024200000|2021-07-23 07:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|170
1627024500000|2021-07-23 07:15:00|||||||||52
1627024800000|2021-07-23 07:20:00|||||||||75
1627025100000|2021-07-23 07:25:00|||||||||9
1627025400000|2021-07-23 07:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|437
1627025700000|2021-07-23 07:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|225
1627026000000|2021-07-23 07:40:00|||||||||5
1627026300000|2021-07-23 07:45:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|832
1627026600000|2021-07-23 07:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|297
1627026900000|2021-07-23 07:55:00|||||||||6
1627027200000|2021-07-23 08:00:00|||||||||17
1627027500000|2021-07-23 08:05:00|||||||||6
1627027800000|2021-07-23 08:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|240
1627028100000|2021-07-23 08:15:00|||||||||51
1627028400000|2021-07-23 08:20:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|214
1627028700000|2021-07-23 08:25:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|471
1627029000000|2021-07-23 08:30:00|||||||||61
1627029300000|2021-07-23 08:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|132
1627029600000|2021-07-23 08:40:00|||||||||12
1627029900000|2021-07-23 08:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|303
1627030200000|2021-07-23 08:50:00|11028.3|11026.3|11028.5|11026.5|11028.9|11026.9|11028.3|11026.3|655
1627030500000|2021-07-23 08:55:00|11028.9|11026.9|11028.7|11026.7|11028.9|11026.9|11028.7|11026.7|184
1627030800000|2021-07-23 09:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|112
1627031100000|2021-07-23 09:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|207
1627031400000|2021-07-23 09:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|123
1627031700000|2021-07-23 09:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|266
1627032000000|2021-07-23 09:20:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|334
1627032300000|2021-07-23 09:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|296
1627032600000|2021-07-23 09:30:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|336
1627032900000|2021-07-23 09:35:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|320
1627033200000|2021-07-23 09:40:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|471
1627033500000|2021-07-23 09:45:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|58
1627033800000|2021-07-23 09:50:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|470
1627034100000|2021-07-23 09:55:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|227
1627034400000|2021-07-23 10:00:00|||||||||55
1627034700000|2021-07-23 10:05:00|||||||||228
1627035000000|2021-07-23 10:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|638
1627035300000|2021-07-23 10:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|315
1627035600000|2021-07-23 10:20:00|||||||||1
1627035900000|2021-07-23 10:25:00|||||||||74
1627036200000|2021-07-23 10:30:00|||||||||56
1627036500000|2021-07-23 10:35:00|||||||||40
1627036800000|2021-07-23 10:40:00|||||||||230
1627037100000|2021-07-23 10:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1153
1627037400000|2021-07-23 10:50:00|||||||||51
1627037700000|2021-07-23 10:55:00|||||||||8
1627038000000|2021-07-23 11:00:00|||||||||82
1627038300000|2021-07-23 11:05:00|||||||||408
1627038600000|2021-07-23 11:10:00|||||||||84
1627038900000|2021-07-23 11:15:00|||||||||11
1627039200000|2021-07-23 11:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|500
1627039500000|2021-07-23 11:25:00|||||||||35
1627039800000|2021-07-23 11:30:00|||||||||22
1627040100000|2021-07-23 11:35:00|||||||||464
1627040400000|2021-07-23 11:40:00|||||||||8
1627040700000|2021-07-23 11:45:00|||||||||26
1627041000000|2021-07-23 11:50:00|||||||||12
1627041300000|2021-07-23 11:55:00|||||||||25
1627041600000|2021-07-23 12:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|266
1627041900000|2021-07-23 12:05:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|524
1627042200000|2021-07-23 12:10:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|260
1627042500000|2021-07-23 12:15:00|||||||||221
1627042800000|2021-07-23 12:20:00|||||||||558
1627043100000|2021-07-23 12:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|408
1627043400000|2021-07-23 12:30:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|270
1627043700000|2021-07-23 12:35:00|||||||||338
1627044000000|2021-07-23 12:40:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|2032
1627044300000|2021-07-23 12:45:00|||||||||1516
1627044600000|2021-07-23 12:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|802
1627044900000|2021-07-23 12:55:00|||||||||59
1627045200000|2021-07-23 13:00:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|1377
1627045500000|2021-07-23 13:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|933
1627045800000|2021-07-23 13:10:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2144
1627046100000|2021-07-23 13:15:00|11028.7|11026.7|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|119
1627046400000|2021-07-23 13:20:00|||||||||94
1627046700000|2021-07-23 13:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1656
1627047000000|2021-07-23 13:30:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2883
1627047300000|2021-07-23 13:35:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1013
1627047600000|2021-07-23 13:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|570
1627047900000|2021-07-23 13:45:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2181
1627048200000|2021-07-23 13:50:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|1480
1627048500000|2021-07-23 13:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1398
1627048800000|2021-07-23 14:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|700
1627049100000|2021-07-23 14:05:00|||||||||334
1627049400000|2021-07-23 14:10:00|||||||||1513
1627049700000|2021-07-23 14:15:00|||||||||269
1627050000000|2021-07-23 14:20:00|||||||||663
1627050300000|2021-07-23 14:25:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1151
1627050600000|2021-07-23 14:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|882
1627050900000|2021-07-23 14:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1171
1627051200000|2021-07-23 14:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|318
1627051500000|2021-07-23 14:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|608
1627051800000|2021-07-23 14:50:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1046
1627052100000|2021-07-23 14:55:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|838
1627052400000|2021-07-23 15:00:00|||||||||113
1627052700000|2021-07-23 15:05:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|613
1627053000000|2021-07-23 15:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|666
1627053300000|2021-07-23 15:15:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|374
1627053600000|2021-07-23 15:20:00|||||||||229
1627053900000|2021-07-23 15:25:00|||||||||115
1627054200000|2021-07-23 15:30:00|||||||||322
1627054500000|2021-07-23 15:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|195
1627054800000|2021-07-23 15:40:00|||||||||555
1627055100000|2021-07-23 15:45:00|||||||||162
1627055400000|2021-07-23 15:50:00|||||||||223
1627055700000|2021-07-23 15:55:00|||||||||157
1627056000000|2021-07-23 16:00:00|||||||||1983
1627056300000|2021-07-23 16:05:00|||||||||425
1627056600000|2021-07-23 16:10:00|||||||||478
1627056900000|2021-07-23 16:15:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|410
1627057200000|2021-07-23 16:20:00|||||||||331
1627057500000|2021-07-23 16:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|693
1627057800000|2021-07-23 16:30:00|||||||||335
1627058100000|2021-07-23 16:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|493
1627058400000|2021-07-23 16:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|430
1627058700000|2021-07-23 16:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|560
1627059000000|2021-07-23 16:50:00|||||||||128
1627059300000|2021-07-23 16:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|574
1627059600000|2021-07-23 17:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|667
1627059900000|2021-07-23 17:05:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2749
1627060200000|2021-07-23 17:10:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|387
1627060500000|2021-07-23 17:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|685
1627060800000|2021-07-23 17:20:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|371
1627061100000|2021-07-23 17:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|163
1627061400000|2021-07-23 17:30:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|555
1627061700000|2021-07-23 17:35:00|||||||||625
1627062000000|2021-07-23 17:40:00|||||||||108
1627062300000|2021-07-23 17:45:00|||||||||40
1627062600000|2021-07-23 17:50:00|||||||||21
1627062900000|2021-07-23 17:55:00|||||||||12
1627063200000|2021-07-23 18:00:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|625
1627063500000|2021-07-23 18:05:00|||||||||163
1627063800000|2021-07-23 18:10:00|||||||||12
1627064100000|2021-07-23 18:15:00|||||||||5
1627064400000|2021-07-23 18:20:00|||||||||10
1627064700000|2021-07-23 18:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|290
1627065000000|2021-07-23 18:30:00|||||||||259
1627065300000|2021-07-23 18:35:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|240
1627065600000|2021-07-23 18:40:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|685
1627065900000|2021-07-23 18:45:00|||||||||146
1627066200000|2021-07-23 18:50:00|||||||||301
1627066500000|2021-07-23 18:55:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|3431
1627066800000|2021-07-23 19:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1969
1627067100000|2021-07-23 19:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2363
1627067400000|2021-07-23 19:10:00|||||||||36
1627067700000|2021-07-23 19:15:00|||||||||65
1627068000000|2021-07-23 19:20:00|||||||||15
1627068300000|2021-07-23 19:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|600
1627068600000|2021-07-23 19:30:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|846
1627068900000|2021-07-23 19:35:00|||||||||5
1627069200000|2021-07-23 19:40:00|||||||||309
1627069500000|2021-07-23 19:45:00|||||||||288
1627069800000|2021-07-23 19:50:00|||||||||147
1627070100000|2021-07-23 19:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1062
1627070400000|2021-07-23 20:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1472
1627070700000|2021-07-23 20:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|199
1627071000000|2021-07-23 20:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|10
1627071300000|2021-07-23 20:15:00|||||||||24
1627071600000|2021-07-23 20:20:00|||||||||55
1627071900000|2021-07-23 20:25:00|||||||||162
1627072500000|2021-07-23 20:35:00|||||||||66
1627073100000|2021-07-23 20:45:00|||||||||510
1627073400000|2021-07-23 20:50:00|||||||||1245
1627073700000|2021-07-23 20:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1891
1627250400000|2021-07-25 22:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|154
1627250700000|2021-07-25 22:05:00|||||||||14
1627251000000|2021-07-25 22:10:00|||||||||27
1627251300000|2021-07-25 22:15:00|||||||||6
1627251900000|2021-07-25 22:25:00|||||||||2
1627252200000|2021-07-25 22:30:00|||||||||197
1627252500000|2021-07-25 22:35:00|||||||||4
1627252800000|2021-07-25 22:40:00|||||||||1
1627253700000|2021-07-25 22:55:00|||||||||1
1627254600000|2021-07-25 23:10:00|||||||||51
1627256400000|2021-07-25 23:40:00|||||||||2
1627256700000|2021-07-25 23:45:00|||||||||42
1627257300000|2021-07-25 23:55:00|||||||||12
1627257600000|2021-07-26 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|14
1627258200000|2021-07-26 00:10:00|||||||||9
1627258500000|2021-07-26 00:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|320
1627258800000|2021-07-26 00:20:00|||||||||1
1627259100000|2021-07-26 00:25:00|||||||||4
1627259700000|2021-07-26 00:35:00|||||||||1
1627260000000|2021-07-26 00:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|128
1627260300000|2021-07-26 00:45:00|||||||||6
1627260600000|2021-07-26 00:50:00|||||||||145
1627261200000|2021-07-26 01:00:00|||||||||65
1627261500000|2021-07-26 01:05:00|||||||||5
1627262100000|2021-07-26 01:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|219
1627262700000|2021-07-26 01:25:00|||||||||20
1627263000000|2021-07-26 01:30:00|||||||||75
1627263300000|2021-07-26 01:35:00|||||||||40
1627263600000|2021-07-26 01:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|9
1627263900000|2021-07-26 01:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|17
1627264200000|2021-07-26 01:50:00|||||||||4
1627264500000|2021-07-26 01:55:00|||||||||2
1627264800000|2021-07-26 02:00:00|||||||||1
1627265100000|2021-07-26 02:05:00|||||||||1
1627265400000|2021-07-26 02:10:00|||||||||400
1627265700000|2021-07-26 02:15:00|||||||||580
1627266000000|2021-07-26 02:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|10
1627266300000|2021-07-26 02:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|138
1627266600000|2021-07-26 02:30:00|||||||||43
1627267200000|2021-07-26 02:40:00|||||||||2
1627267500000|2021-07-26 02:45:00|||||||||4
1627267800000|2021-07-26 02:50:00|||||||||13
1627268100000|2021-07-26 02:55:00|||||||||43
1627268400000|2021-07-26 03:00:00|||||||||14
1627268700000|2021-07-26 03:05:00|||||||||4
1627269000000|2021-07-26 03:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|200
1627269300000|2021-07-26 03:15:00|||||||||18
1627269600000|2021-07-26 03:20:00|||||||||1
1627269900000|2021-07-26 03:25:00|||||||||13
1627270200000|2021-07-26 03:30:00|||||||||21
1627270800000|2021-07-26 03:40:00|||||||||29
1627271100000|2021-07-26 03:45:00|||||||||18
1627271700000|2021-07-26 03:55:00|||||||||16
1627272300000|2021-07-26 04:05:00|||||||||20
1627272600000|2021-07-26 04:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|139
1627273200000|2021-07-26 04:20:00|||||||||21
1627274400000|2021-07-26 04:40:00|||||||||23
1627275600000|2021-07-26 05:00:00|||||||||20
1627275900000|2021-07-26 05:05:00|||||||||1
1627276200000|2021-07-26 05:10:00|||||||||6
1627276500000|2021-07-26 05:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|239
1627276800000|2021-07-26 05:20:00|||||||||2
1627277100000|2021-07-26 05:25:00|||||||||48
1627277400000|2021-07-26 05:30:00|||||||||129
1627277700000|2021-07-26 05:35:00|||||||||63
1627278000000|2021-07-26 05:40:00|||||||||84
1627278300000|2021-07-26 05:45:00|||||||||2
1627278600000|2021-07-26 05:50:00|||||||||23
1627278900000|2021-07-26 05:55:00|11029.3|11027.3|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|95
1627279200000|2021-07-26 06:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|320
1627279500000|2021-07-26 06:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|102
1627279800000|2021-07-26 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|497
1627280100000|2021-07-26 06:15:00|||||||||24
1627280400000|2021-07-26 06:20:00|||||||||12
1627280700000|2021-07-26 06:25:00|||||||||30
1627281000000|2021-07-26 06:30:00|||||||||13
1627281300000|2021-07-26 06:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|436
1627281600000|2021-07-26 06:40:00|||||||||14
1627281900000|2021-07-26 06:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|229
1627282200000|2021-07-26 06:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|224
1627282500000|2021-07-26 06:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|877
1627282800000|2021-07-26 07:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|382
1627283100000|2021-07-26 07:05:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|564
1627283400000|2021-07-26 07:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|129
1627283700000|2021-07-26 07:15:00|||||||||44
1627284000000|2021-07-26 07:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|43
1627284300000|2021-07-26 07:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|518
1627284600000|2021-07-26 07:30:00|11030.9|11028.9|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|644
1627284900000|2021-07-26 07:35:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|105
1627285200000|2021-07-26 07:40:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|156
1627285500000|2021-07-26 07:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|139
1627285800000|2021-07-26 07:50:00|||||||||86
1627286100000|2021-07-26 07:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|531
1627286400000|2021-07-26 08:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|36
1627286700000|2021-07-26 08:05:00|||||||||267
1627287000000|2021-07-26 08:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|496
1627287300000|2021-07-26 08:15:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|155
1627287600000|2021-07-26 08:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|441
1627287900000|2021-07-26 08:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|161
1627288200000|2021-07-26 08:30:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|117
1627288500000|2021-07-26 08:35:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|245
1627288800000|2021-07-26 08:40:00|||||||||43
1627289100000|2021-07-26 08:45:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|447
1627289400000|2021-07-26 08:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|207
1627289700000|2021-07-26 08:55:00|||||||||36
1627290000000|2021-07-26 09:00:00|||||||||178
1627290300000|2021-07-26 09:05:00|||||||||159
1627290600000|2021-07-26 09:10:00|||||||||203
1627290900000|2021-07-26 09:15:00|||||||||32
1627291200000|2021-07-26 09:20:00|||||||||1
1627291500000|2021-07-26 09:25:00|||||||||13
1627291800000|2021-07-26 09:30:00|||||||||21
1627292100000|2021-07-26 09:35:00|||||||||104
1627292700000|2021-07-26 09:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|799
1627293000000|2021-07-26 09:50:00|||||||||42
1627293300000|2021-07-26 09:55:00|||||||||6
1627293600000|2021-07-26 10:00:00|||||||||4
1627293900000|2021-07-26 10:05:00|||||||||56
1627294200000|2021-07-26 10:10:00|||||||||11
1627294500000|2021-07-26 10:15:00|||||||||104
1627294800000|2021-07-26 10:20:00|||||||||52
1627295100000|2021-07-26 10:25:00|||||||||15
1627295400000|2021-07-26 10:30:00|||||||||242
1627295700000|2021-07-26 10:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|397
1627296000000|2021-07-26 10:40:00|||||||||77
1627296300000|2021-07-26 10:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|223
1627296600000|2021-07-26 10:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|221
1627296900000|2021-07-26 10:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|503
1627297200000|2021-07-26 11:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|451
1627297500000|2021-07-26 11:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|437
1627297800000|2021-07-26 11:10:00|||||||||53
1627298100000|2021-07-26 11:15:00|||||||||123
1627298400000|2021-07-26 11:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|2685
1627298700000|2021-07-26 11:25:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|133
1627299000000|2021-07-26 11:30:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|394
1627299300000|2021-07-26 11:35:00|||||||||45
1627299600000|2021-07-26 11:40:00|||||||||112
1627299900000|2021-07-26 11:45:00|||||||||194
1627300200000|2021-07-26 11:50:00|||||||||4
1627300500000|2021-07-26 11:55:00|||||||||50
1627300800000|2021-07-26 12:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|463
1627301100000|2021-07-26 12:05:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|1428
1627301400000|2021-07-26 12:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|209
1627301700000|2021-07-26 12:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|980
1627302000000|2021-07-26 12:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1267
1627302300000|2021-07-26 12:25:00|||||||||549
1627302600000|2021-07-26 12:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3835
1627302900000|2021-07-26 12:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2300
1627303200000|2021-07-26 12:40:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.7|11026.7|2330
1627303500000|2021-07-26 12:45:00|||||||||101
1627303800000|2021-07-26 12:50:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1229
1627304100000|2021-07-26 12:55:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1934
1627304400000|2021-07-26 13:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|810
1627304700000|2021-07-26 13:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1702
1627305000000|2021-07-26 13:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1386
1627305300000|2021-07-26 13:15:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1469
1627305600000|2021-07-26 13:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|809
1627305900000|2021-07-26 13:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1342
1627306200000|2021-07-26 13:30:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|870
1627306500000|2021-07-26 13:35:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3484
1627306800000|2021-07-26 13:40:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|887
1627307100000|2021-07-26 13:45:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2364
1627307400000|2021-07-26 13:50:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|339
1627307700000|2021-07-26 13:55:00|||||||||273
1627308000000|2021-07-26 14:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|842
1627308300000|2021-07-26 14:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|689
1627308600000|2021-07-26 14:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|2491
1627308900000|2021-07-26 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1251
1627309200000|2021-07-26 14:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1674
1627309500000|2021-07-26 14:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1203
1627309800000|2021-07-26 14:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1672
1627310100000|2021-07-26 14:35:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2814
1627310400000|2021-07-26 14:40:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|797
1627310700000|2021-07-26 14:45:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2838
1627311000000|2021-07-26 14:50:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1454
1627311300000|2021-07-26 14:55:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|1231
1627311600000|2021-07-26 15:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|304
1627311900000|2021-07-26 15:05:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1243
1627312200000|2021-07-26 15:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|150
1627312500000|2021-07-26 15:15:00|||||||||108
1627312800000|2021-07-26 15:20:00|||||||||188
1627313100000|2021-07-26 15:25:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1304
1627313400000|2021-07-26 15:30:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|184
1627313700000|2021-07-26 15:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|305
1627314000000|2021-07-26 15:40:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|621
1627314300000|2021-07-26 15:45:00|||||||||57
1627314600000|2021-07-26 15:50:00|||||||||261
1627314900000|2021-07-26 15:55:00|||||||||154
1627315200000|2021-07-26 16:00:00|||||||||106
1627315500000|2021-07-26 16:05:00|||||||||72
1627315800000|2021-07-26 16:10:00|||||||||163
1627316100000|2021-07-26 16:15:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|5218
1627316400000|2021-07-26 16:20:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1129
1627316700000|2021-07-26 16:25:00|||||||||8
1627317000000|2021-07-26 16:30:00|||||||||377
1627317300000|2021-07-26 16:35:00|||||||||69
1627317600000|2021-07-26 16:40:00|||||||||162
1627317900000|2021-07-26 16:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|791
1627318200000|2021-07-26 16:50:00|||||||||207
1627318500000|2021-07-26 16:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1293
1627318800000|2021-07-26 17:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|2081
1627319100000|2021-07-26 17:05:00|||||||||244
1627319400000|2021-07-26 17:10:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1326
1627319700000|2021-07-26 17:15:00|||||||||251
1627320000000|2021-07-26 17:20:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|1140
1627320300000|2021-07-26 17:25:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|514
1627320600000|2021-07-26 17:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|286
1627320900000|2021-07-26 17:35:00|||||||||87
1627321200000|2021-07-26 17:40:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|812
1627321500000|2021-07-26 17:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|467
1627321800000|2021-07-26 17:50:00|||||||||36
1627322100000|2021-07-26 17:55:00|||||||||390
1627322400000|2021-07-26 18:00:00|||||||||35
1627322700000|2021-07-26 18:05:00|||||||||160
1627323000000|2021-07-26 18:10:00|||||||||13
1627323300000|2021-07-26 18:15:00|||||||||39
1627323600000|2021-07-26 18:20:00|||||||||7
1627323900000|2021-07-26 18:25:00|||||||||207
1627324200000|2021-07-26 18:30:00|||||||||415
1627324500000|2021-07-26 18:35:00|||||||||80
1627324800000|2021-07-26 18:40:00|||||||||73
1627325100000|2021-07-26 18:45:00|||||||||585
1627325400000|2021-07-26 18:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2934
1627325700000|2021-07-26 18:55:00|||||||||892
1627326000000|2021-07-26 19:00:00|||||||||1225
1627326300000|2021-07-26 19:05:00|||||||||207
1627326600000|2021-07-26 19:10:00|||||||||258
1627326900000|2021-07-26 19:15:00|||||||||258
1627327200000|2021-07-26 19:20:00|||||||||1896
1627327500000|2021-07-26 19:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|513
1627327800000|2021-07-26 19:30:00|||||||||100
1627328100000|2021-07-26 19:35:00|||||||||405
1627328400000|2021-07-26 19:40:00|||||||||461
1627328700000|2021-07-26 19:45:00|||||||||630
1627329000000|2021-07-26 19:50:00|||||||||185
1627329300000|2021-07-26 19:55:00|||||||||216
1627329600000|2021-07-26 20:00:00|||||||||725
1627329900000|2021-07-26 20:05:00|||||||||167
1627330200000|2021-07-26 20:10:00|||||||||1818
1627330500000|2021-07-26 20:15:00|||||||||109
1627330800000|2021-07-26 20:20:00|||||||||666
1627331100000|2021-07-26 20:25:00|||||||||209
1627331400000|2021-07-26 20:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|808
1627331700000|2021-07-26 20:35:00|||||||||1270
1627332000000|2021-07-26 20:40:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1598
1627332300000|2021-07-26 20:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|824
1627332600000|2021-07-26 20:50:00|||||||||263
1627332900000|2021-07-26 20:55:00|||||||||270
1627336800000|2021-07-26 22:00:00|||||||||29
1627337100000|2021-07-26 22:05:00|||||||||3
1627337400000|2021-07-26 22:10:00|||||||||6
1627338300000|2021-07-26 22:25:00|||||||||1
1627340400000|2021-07-26 23:00:00|||||||||1
1627341000000|2021-07-26 23:10:00|||||||||1
1627341600000|2021-07-26 23:20:00|||||||||24
1627342800000|2021-07-26 23:40:00|||||||||2
1627343700000|2021-07-26 23:55:00|||||||||46
1627344000000|2021-07-27 00:00:00|||||||||156
1627344300000|2021-07-27 00:05:00|||||||||8
1627344600000|2021-07-27 00:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|46
1627344900000|2021-07-27 00:15:00|||||||||10
1627345500000|2021-07-27 00:25:00|||||||||1
1627345800000|2021-07-27 00:30:00|||||||||2
1627346400000|2021-07-27 00:40:00|||||||||201
1627347000000|2021-07-27 00:50:00|||||||||11
1627347300000|2021-07-27 00:55:00|||||||||1
1627347600000|2021-07-27 01:00:00|||||||||13
1627347900000|2021-07-27 01:05:00|||||||||30
1627348200000|2021-07-27 01:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|23
1627349100000|2021-07-27 01:25:00|||||||||2
1627349400000|2021-07-27 01:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|55
1627349700000|2021-07-27 01:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|246
1627350600000|2021-07-27 01:50:00|||||||||406
1627350900000|2021-07-27 01:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|175
1627351200000|2021-07-27 02:00:00|||||||||1
1627351500000|2021-07-27 02:05:00|||||||||20
1627351800000|2021-07-27 02:10:00|||||||||2
1627352100000|2021-07-27 02:15:00|||||||||64
1627352700000|2021-07-27 02:25:00|||||||||2
1627353000000|2021-07-27 02:30:00|||||||||74
1627353600000|2021-07-27 02:40:00|||||||||1
1627354200000|2021-07-27 02:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|127
1627356000000|2021-07-27 03:20:00|||||||||10
1627356300000|2021-07-27 03:25:00|||||||||1
1627356900000|2021-07-27 03:35:00|||||||||3
1627357200000|2021-07-27 03:40:00|||||||||1
1627358100000|2021-07-27 03:55:00|||||||||11
1627359000000|2021-07-27 04:10:00|||||||||1
1627359900000|2021-07-27 04:25:00|||||||||64
1627360800000|2021-07-27 04:40:00|||||||||2
1627361100000|2021-07-27 04:45:00|||||||||1
1627361700000|2021-07-27 04:55:00|||||||||2
1627362300000|2021-07-27 05:05:00|||||||||1
1627362600000|2021-07-27 05:10:00|||||||||1
1627363500000|2021-07-27 05:25:00|||||||||1
1627364400000|2021-07-27 05:40:00|||||||||8
1627364700000|2021-07-27 05:45:00|||||||||382
1627365000000|2021-07-27 05:50:00|||||||||2
1627365300000|2021-07-27 05:55:00|||||||||7
1627365600000|2021-07-27 06:00:00|||||||||45
1627365900000|2021-07-27 06:05:00|||||||||27
1627366200000|2021-07-27 06:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1223
1627366500000|2021-07-27 06:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|212
1627367100000|2021-07-27 06:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|202
1627367400000|2021-07-27 06:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|153
1627367700000|2021-07-27 06:35:00|||||||||112
1627368000000|2021-07-27 06:40:00|||||||||81
1627368300000|2021-07-27 06:45:00|||||||||69
1627368600000|2021-07-27 06:50:00|||||||||1
1627368900000|2021-07-27 06:55:00|||||||||73
1627369200000|2021-07-27 07:00:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|957
1627369500000|2021-07-27 07:05:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|62
1627369800000|2021-07-27 07:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|109
1627370100000|2021-07-27 07:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|182
1627370400000|2021-07-27 07:20:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|408
1627370700000|2021-07-27 07:25:00|||||||||534
1627371000000|2021-07-27 07:30:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|744
1627371300000|2021-07-27 07:35:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|688
1627371600000|2021-07-27 07:40:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|395
1627371900000|2021-07-27 07:45:00|11030.1|11028.1|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|196
1627372200000|2021-07-27 07:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|168
1627372500000|2021-07-27 07:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|337
1627372800000|2021-07-27 08:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|253
1627373100000|2021-07-27 08:05:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|289
1627373400000|2021-07-27 08:10:00|||||||||40
1627373700000|2021-07-27 08:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|71
1627374000000|2021-07-27 08:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|263
1627374300000|2021-07-27 08:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|516
1627374600000|2021-07-27 08:30:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|224
1627374900000|2021-07-27 08:35:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|180
1627375200000|2021-07-27 08:40:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|94
1627375500000|2021-07-27 08:45:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|88
1627375800000|2021-07-27 08:50:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|531
1627376100000|2021-07-27 08:55:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|60
1627376400000|2021-07-27 09:00:00|||||||||129
1627376700000|2021-07-27 09:05:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|130
1627377000000|2021-07-27 09:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|174
1627377300000|2021-07-27 09:15:00|||||||||10
1627377600000|2021-07-27 09:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|24
1627377900000|2021-07-27 09:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|337
1627378200000|2021-07-27 09:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|79
1627378500000|2021-07-27 09:35:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|55
1627378800000|2021-07-27 09:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|73
1627379100000|2021-07-27 09:45:00|||||||||373
1627379400000|2021-07-27 09:50:00|||||||||33
1627379700000|2021-07-27 09:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|399
1627380000000|2021-07-27 10:00:00|||||||||10
1627380300000|2021-07-27 10:05:00|||||||||36
1627380600000|2021-07-27 10:10:00|||||||||30
1627380900000|2021-07-27 10:15:00|||||||||38
1627381200000|2021-07-27 10:20:00|||||||||553
1627381500000|2021-07-27 10:25:00|||||||||81
1627381800000|2021-07-27 10:30:00|||||||||151
1627382100000|2021-07-27 10:35:00|||||||||413
1627382400000|2021-07-27 10:40:00|||||||||54
1627382700000|2021-07-27 10:45:00|||||||||80
1627383000000|2021-07-27 10:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|147
1627383300000|2021-07-27 10:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|158
1627383600000|2021-07-27 11:00:00|||||||||191
1627383900000|2021-07-27 11:05:00|||||||||133
1627384200000|2021-07-27 11:10:00|||||||||732
1627384500000|2021-07-27 11:15:00|||||||||8
1627384800000|2021-07-27 11:20:00|11030.5|11028.5|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|364
1627385100000|2021-07-27 11:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|641
1627385400000|2021-07-27 11:30:00|||||||||19
1627385700000|2021-07-27 11:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|302
1627386000000|2021-07-27 11:40:00|11029.9|11027.9|11029.9|11027.9|11030.1|11028.1|11029.9|11027.9|75
1627386300000|2021-07-27 11:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|318
1627386600000|2021-07-27 11:50:00|||||||||452
1627386900000|2021-07-27 11:55:00|||||||||114
1627387200000|2021-07-27 12:00:00|||||||||166
1627387500000|2021-07-27 12:05:00|||||||||330
1627387800000|2021-07-27 12:10:00|||||||||224
1627388100000|2021-07-27 12:15:00|11030.5|11028.5|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|725
1627388400000|2021-07-27 12:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|950
1627388700000|2021-07-27 12:25:00|||||||||1231
1627389000000|2021-07-27 12:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|3586
1627389300000|2021-07-27 12:35:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|950
1627389600000|2021-07-27 12:40:00|||||||||1106
1627389900000|2021-07-27 12:45:00|||||||||241
1627390200000|2021-07-27 12:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1164
1627390500000|2021-07-27 12:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|566
1627390800000|2021-07-27 13:00:00|||||||||266
1627391100000|2021-07-27 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1309
1627391400000|2021-07-27 13:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|442
1627391700000|2021-07-27 13:15:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1299
1627392000000|2021-07-27 13:20:00|||||||||36
1627392300000|2021-07-27 13:25:00|||||||||75
1627392600000|2021-07-27 13:30:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|4354
1627392900000|2021-07-27 13:35:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|2883
1627393200000|2021-07-27 13:40:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|3809
1627393500000|2021-07-27 13:45:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|3836
1627393800000|2021-07-27 13:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|328
1627394100000|2021-07-27 13:55:00|||||||||149
1627394400000|2021-07-27 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1919
1627394700000|2021-07-27 14:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2212
1627395000000|2021-07-27 14:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|520
1627395300000|2021-07-27 14:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|251
1627395600000|2021-07-27 14:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3335
1627395900000|2021-07-27 14:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3256
1627396200000|2021-07-27 14:30:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|811
1627396500000|2021-07-27 14:35:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|236
1627396800000|2021-07-27 14:40:00|||||||||412
1627397100000|2021-07-27 14:45:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1401
1627397400000|2021-07-27 14:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|923
1627397700000|2021-07-27 14:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|394
1627398000000|2021-07-27 15:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|651
1627398300000|2021-07-27 15:05:00|||||||||69
1627398600000|2021-07-27 15:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1215
1627398900000|2021-07-27 15:15:00|||||||||831
1627399200000|2021-07-27 15:20:00|||||||||703
1627399500000|2021-07-27 15:25:00|||||||||1645
1627399800000|2021-07-27 15:30:00|||||||||178
1627400100000|2021-07-27 15:35:00|||||||||412
1627400400000|2021-07-27 15:40:00|||||||||487
1627400700000|2021-07-27 15:45:00|||||||||141
1627401000000|2021-07-27 15:50:00|||||||||492
1627401300000|2021-07-27 15:55:00|||||||||84
1627401600000|2021-07-27 16:00:00|||||||||100
1627401900000|2021-07-27 16:05:00|||||||||270
1627402200000|2021-07-27 16:10:00|||||||||625
1627402500000|2021-07-27 16:15:00|||||||||1541
1627402800000|2021-07-27 16:20:00|||||||||469
1627403100000|2021-07-27 16:25:00|||||||||733
1627403400000|2021-07-27 16:30:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|391
1627403700000|2021-07-27 16:35:00|||||||||97
1627404000000|2021-07-27 16:40:00|||||||||173
1627404300000|2021-07-27 16:45:00|||||||||48
1627404600000|2021-07-27 16:50:00|||||||||272
1627404900000|2021-07-27 16:55:00|||||||||914
1627405200000|2021-07-27 17:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1200
1627405500000|2021-07-27 17:05:00|||||||||1535
1627405800000|2021-07-27 17:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|409
1627406100000|2021-07-27 17:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1410
1627406400000|2021-07-27 17:20:00|||||||||362
1627406700000|2021-07-27 17:25:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|175
1627407000000|2021-07-27 17:30:00|||||||||670
1627407300000|2021-07-27 17:35:00|||||||||171
1627407600000|2021-07-27 17:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|644
1627407900000|2021-07-27 17:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1042
1627408200000|2021-07-27 17:50:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|251
1627408500000|2021-07-27 17:55:00|||||||||421
1627408800000|2021-07-27 18:00:00|||||||||1005
1627409100000|2021-07-27 18:05:00|||||||||98
1627409400000|2021-07-27 18:10:00|||||||||184
1627409700000|2021-07-27 18:15:00|||||||||1067
1627410000000|2021-07-27 18:20:00|||||||||23
1627410300000|2021-07-27 18:25:00|||||||||477
1627410600000|2021-07-27 18:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|2488
1627410900000|2021-07-27 18:35:00|||||||||47
1627411200000|2021-07-27 18:40:00|||||||||397
1627411500000|2021-07-27 18:45:00|||||||||195
1627411800000|2021-07-27 18:50:00|||||||||330
1627412100000|2021-07-27 18:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2260
1627412400000|2021-07-27 19:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1006
1627412700000|2021-07-27 19:05:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|270
1627413000000|2021-07-27 19:10:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1636
1627413300000|2021-07-27 19:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|99
1627413600000|2021-07-27 19:20:00|||||||||111
1627413900000|2021-07-27 19:25:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1749
1627414200000|2021-07-27 19:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|308
1627414500000|2021-07-27 19:35:00|||||||||86
1627414800000|2021-07-27 19:40:00|||||||||89
1627415100000|2021-07-27 19:45:00|||||||||29
1627415400000|2021-07-27 19:50:00|||||||||110
1627415700000|2021-07-27 19:55:00|||||||||286
1627416000000|2021-07-27 20:00:00|||||||||1043
1627416300000|2021-07-27 20:05:00|||||||||28
1627416600000|2021-07-27 20:10:00|||||||||121
1627416900000|2021-07-27 20:15:00|||||||||189
1627417200000|2021-07-27 20:20:00|||||||||53
1627417500000|2021-07-27 20:25:00|||||||||599
1627417800000|2021-07-27 20:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|284
1627418100000|2021-07-27 20:35:00|||||||||41
1627418400000|2021-07-27 20:40:00|||||||||214
1627418700000|2021-07-27 20:45:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1074
1627419000000|2021-07-27 20:50:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|772
1627419300000|2021-07-27 20:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1040
1627423200000|2021-07-27 22:00:00|||||||||66
1627425000000|2021-07-27 22:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|226
1627428000000|2021-07-27 23:20:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|230
1627428300000|2021-07-27 23:25:00|||||||||5
1627428900000|2021-07-27 23:35:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|103
1627430400000|2021-07-28 00:00:00|11030.7|11028.7|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|130
1627430700000|2021-07-28 00:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|139
1627431000000|2021-07-28 00:10:00|||||||||18
1627431300000|2021-07-28 00:15:00|||||||||5
1627431600000|2021-07-28 00:20:00|||||||||5
1627431900000|2021-07-28 00:25:00|||||||||5
1627432200000|2021-07-28 00:30:00|||||||||54
1627432500000|2021-07-28 00:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|312
1627432800000|2021-07-28 00:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|80
1627433100000|2021-07-28 00:45:00|||||||||5
1627433400000|2021-07-28 00:50:00|||||||||5
1627433700000|2021-07-28 00:55:00|||||||||5
1627434000000|2021-07-28 01:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|42
1627434300000|2021-07-28 01:05:00|||||||||5
1627434600000|2021-07-28 01:10:00|||||||||4
1627434900000|2021-07-28 01:15:00|||||||||7
1627435200000|2021-07-28 01:20:00|||||||||213
1627435800000|2021-07-28 01:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|404
1627436100000|2021-07-28 01:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|82
1627436700000|2021-07-28 01:45:00|||||||||12
1627437000000|2021-07-28 01:50:00|||||||||2
1627437300000|2021-07-28 01:55:00|||||||||34
1627437600000|2021-07-28 02:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|282
1627437900000|2021-07-28 02:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|44
1627438200000|2021-07-28 02:10:00|||||||||58
1627438500000|2021-07-28 02:15:00|||||||||21
1627439100000|2021-07-28 02:25:00|||||||||26
1627443300000|2021-07-28 03:35:00|||||||||50
1627443600000|2021-07-28 03:40:00|||||||||13
1627443900000|2021-07-28 03:45:00|||||||||1
1627444800000|2021-07-28 04:00:00|||||||||156
1627445400000|2021-07-28 04:10:00|||||||||47
1627445700000|2021-07-28 04:15:00|||||||||2
1627446900000|2021-07-28 04:35:00|||||||||12
1627448400000|2021-07-28 05:00:00|||||||||28
1627448700000|2021-07-28 05:05:00|||||||||1
1627449600000|2021-07-28 05:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|145
1627449900000|2021-07-28 05:25:00|||||||||3
1627450200000|2021-07-28 05:30:00|||||||||20
1627450500000|2021-07-28 05:35:00|||||||||9
1627450800000|2021-07-28 05:40:00|||||||||45
1627451100000|2021-07-28 05:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|192
1627451400000|2021-07-28 05:50:00|||||||||43
1627452000000|2021-07-28 06:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|238
1627452300000|2021-07-28 06:05:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|315
1627452600000|2021-07-28 06:10:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|93
1627452900000|2021-07-28 06:15:00|||||||||125
1627453500000|2021-07-28 06:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|182
1627453800000|2021-07-28 06:30:00|||||||||258
1627454100000|2021-07-28 06:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|216
1627454400000|2021-07-28 06:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|43
1627454700000|2021-07-28 06:45:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|75
1627455000000|2021-07-28 06:50:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|656
1627455300000|2021-07-28 06:55:00|||||||||1
1627455600000|2021-07-28 07:00:00|||||||||481
1627455900000|2021-07-28 07:05:00|||||||||9
1627456200000|2021-07-28 07:10:00|||||||||175
1627456500000|2021-07-28 07:15:00|||||||||96
1627456800000|2021-07-28 07:20:00|||||||||110
1627457100000|2021-07-28 07:25:00|||||||||24
1627457400000|2021-07-28 07:30:00|11030.5|11028.5|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|719
1627457700000|2021-07-28 07:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|183
1627458000000|2021-07-28 07:40:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|476
1627458300000|2021-07-28 07:45:00|||||||||184
1627458600000|2021-07-28 07:50:00|||||||||40
1627458900000|2021-07-28 07:55:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1067
1627459200000|2021-07-28 08:00:00|||||||||227
1627459500000|2021-07-28 08:05:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|700
1627459800000|2021-07-28 08:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|713
1627460100000|2021-07-28 08:15:00|||||||||244
1627460400000|2021-07-28 08:20:00|||||||||128
1627460700000|2021-07-28 08:25:00|||||||||394
1627461000000|2021-07-28 08:30:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|218
1627461300000|2021-07-28 08:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|190
1627461600000|2021-07-28 08:40:00|||||||||24
1627461900000|2021-07-28 08:45:00|||||||||223
1627462200000|2021-07-28 08:50:00|||||||||40
1627462500000|2021-07-28 08:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|107
1627462800000|2021-07-28 09:00:00|||||||||191
1627463100000|2021-07-28 09:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|727
1627463400000|2021-07-28 09:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|86
1627463700000|2021-07-28 09:15:00|||||||||29
1627464000000|2021-07-28 09:20:00|||||||||1242
1627464300000|2021-07-28 09:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|88
1627464600000|2021-07-28 09:30:00|||||||||18
1627464900000|2021-07-28 09:35:00|||||||||18
1627465200000|2021-07-28 09:40:00|||||||||191
1627465500000|2021-07-28 09:45:00|||||||||46
1627465800000|2021-07-28 09:50:00|||||||||44
1627466100000|2021-07-28 09:55:00|||||||||212
1627466400000|2021-07-28 10:00:00|||||||||7
1627466700000|2021-07-28 10:05:00|||||||||111
1627467000000|2021-07-28 10:10:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|699
1627467300000|2021-07-28 10:15:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|87
1627467600000|2021-07-28 10:20:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|315
1627467900000|2021-07-28 10:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|82
1627468200000|2021-07-28 10:30:00|||||||||55
1627468500000|2021-07-28 10:35:00|||||||||49
1627468800000|2021-07-28 10:40:00|||||||||55
1627469100000|2021-07-28 10:45:00|||||||||36
1627469400000|2021-07-28 10:50:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|585
1627469700000|2021-07-28 10:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|292
1627470000000|2021-07-28 11:00:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|236
1627470300000|2021-07-28 11:05:00|||||||||65
1627470600000|2021-07-28 11:10:00|||||||||40
1627470900000|2021-07-28 11:15:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|912
1627471200000|2021-07-28 11:20:00|||||||||252
1627471500000|2021-07-28 11:25:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|173
1627471800000|2021-07-28 11:30:00|||||||||41
1627472100000|2021-07-28 11:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|33
1627472400000|2021-07-28 11:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1508
1627472700000|2021-07-28 11:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|610
1627473000000|2021-07-28 11:50:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|469
1627473300000|2021-07-28 11:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|906
1627473600000|2021-07-28 12:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|225
1627473900000|2021-07-28 12:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|160
1627474200000|2021-07-28 12:10:00|||||||||111
1627474500000|2021-07-28 12:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|277
1627474800000|2021-07-28 12:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|785
1627475100000|2021-07-28 12:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2278
1627475400000|2021-07-28 12:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|995
1627475700000|2021-07-28 12:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|514
1627476000000|2021-07-28 12:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1189
1627476300000|2021-07-28 12:45:00|11030.3|11028.3|11029.7|11027.7|11030.5|11028.5|11029.7|11027.7|3023
1627476600000|2021-07-28 12:50:00|||||||||683
1627476900000|2021-07-28 12:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|547
1627477200000|2021-07-28 13:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1735
1627477500000|2021-07-28 13:05:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|427
1627477800000|2021-07-28 13:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1963
1627478100000|2021-07-28 13:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|549
1627478400000|2021-07-28 13:20:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|859
1627478700000|2021-07-28 13:25:00|||||||||212
1627479000000|2021-07-28 13:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|470
1627479300000|2021-07-28 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|962
1627479600000|2021-07-28 13:40:00|||||||||73
1627479900000|2021-07-28 13:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|2625
1627480200000|2021-07-28 13:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1065
1627480500000|2021-07-28 13:55:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1296
1627480800000|2021-07-28 14:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1633
1627481100000|2021-07-28 14:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|670
1627481400000|2021-07-28 14:10:00|||||||||1975
1627481700000|2021-07-28 14:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|870
1627482000000|2021-07-28 14:20:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1095
1627482300000|2021-07-28 14:25:00|||||||||503
1627482600000|2021-07-28 14:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|956
1627482900000|2021-07-28 14:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|971
1627483200000|2021-07-28 14:40:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|4722
1627483500000|2021-07-28 14:45:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|3294
1627483800000|2021-07-28 14:50:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1401
1627484100000|2021-07-28 14:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|742
1627484400000|2021-07-28 15:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1125
1627484700000|2021-07-28 15:05:00|||||||||278
1627485000000|2021-07-28 15:10:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|711
1627485300000|2021-07-28 15:15:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|689
1627485600000|2021-07-28 15:20:00|||||||||987
1627485900000|2021-07-28 15:25:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|3708
1627486200000|2021-07-28 15:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|784
1627486500000|2021-07-28 15:35:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|757
1627486800000|2021-07-28 15:40:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|5823
1627487100000|2021-07-28 15:45:00|||||||||282
1627487400000|2021-07-28 15:50:00|||||||||390
1627487700000|2021-07-28 15:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1871
1627488000000|2021-07-28 16:00:00|||||||||375
1627488300000|2021-07-28 16:05:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2408
1627488600000|2021-07-28 16:10:00|||||||||218
1627488900000|2021-07-28 16:15:00|||||||||620
1627489200000|2021-07-28 16:20:00|||||||||337
1627489500000|2021-07-28 16:25:00|||||||||143
1627489800000|2021-07-28 16:30:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1459
1627490100000|2021-07-28 16:35:00|||||||||100
1627490400000|2021-07-28 16:40:00|||||||||262
1627490700000|2021-07-28 16:45:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|5083
1627491000000|2021-07-28 16:50:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.9|11029.9|530
1627491300000|2021-07-28 16:55:00|||||||||192
1627491600000|2021-07-28 17:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|1838
1627491900000|2021-07-28 17:05:00|||||||||1051
1627492200000|2021-07-28 17:10:00|||||||||33
1627492500000|2021-07-28 17:15:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|2478
1627492800000|2021-07-28 17:20:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|949
1627493100000|2021-07-28 17:25:00|||||||||135
1627493400000|2021-07-28 17:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|3071
1627493700000|2021-07-28 17:35:00|||||||||346
1627494000000|2021-07-28 17:40:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|463
1627494300000|2021-07-28 17:45:00|||||||||947
1627494600000|2021-07-28 17:50:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1143
1627494900000|2021-07-28 17:55:00|||||||||1233
1627495200000|2021-07-28 18:00:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11027.4|11025.4|8628
1627495500000|2021-07-28 18:05:00|11028.1|11026.1|11028.9|11026.9|11029.3|11027.3|11028.1|11026.1|3268
1627495800000|2021-07-28 18:10:00|11029.1|11027.1|11029.7|11027.7|11030.1|11028.1|11028.9|11026.9|6750
1627496100000|2021-07-28 18:15:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|2794
1627496400000|2021-07-28 18:20:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1548
1627496700000|2021-07-28 18:25:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2421
1627497000000|2021-07-28 18:30:00|11029.3|11027.3|11028.1|11026.1|11029.3|11027.3|11028.1|11026.1|5355
1627497300000|2021-07-28 18:35:00|11027.8|11025.8|11029.1|11027.1|11029.3|11027.3|11027.8|11025.8|5522
1627497600000|2021-07-28 18:40:00|11029.3|11027.3|11028.7|11026.7|11029.3|11027.3|11028.5|11026.5|5282
1627497900000|2021-07-28 18:45:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|4870
1627498200000|2021-07-28 18:50:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|4373
1627498500000|2021-07-28 18:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4667
1627498800000|2021-07-28 19:00:00|11029.7|11027.7|11029.1|11027.1|11029.7|11027.7|11028.9|11026.9|5703
1627499100000|2021-07-28 19:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1592
1627499400000|2021-07-28 19:10:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|815
1627499700000|2021-07-28 19:15:00|11029.9|11027.9|11030.1|11028.1|11030.5|11028.5|11029.9|11027.9|2537
1627500000000|2021-07-28 19:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1995
1627500300000|2021-07-28 19:25:00|11029.7|11027.7|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|1056
1627500600000|2021-07-28 19:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2585
1627500900000|2021-07-28 19:35:00|11030.1|11028.1|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|1079
1627501200000|2021-07-28 19:40:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|811
1627501500000|2021-07-28 19:45:00|11030.9|11028.9|11031.1|11029.1|11031.3|11029.3|11030.7|11028.7|1100
1627501800000|2021-07-28 19:50:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|1661
1627502100000|2021-07-28 19:55:00|||||||||734
1627502400000|2021-07-28 20:00:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1112
1627502700000|2021-07-28 20:05:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2599
1627503000000|2021-07-28 20:10:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|985
1627503300000|2021-07-28 20:15:00|||||||||864
1627503600000|2021-07-28 20:20:00|||||||||83
1627503900000|2021-07-28 20:25:00|||||||||265
1627504200000|2021-07-28 20:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|795
1627504500000|2021-07-28 20:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|2926
1627504800000|2021-07-28 20:40:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|362
1627505100000|2021-07-28 20:45:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|658
1627505400000|2021-07-28 20:50:00|11030.9|11028.9|11030.9|11028.9|11031.1|11029.1|11030.9|11028.9|176
1627505700000|2021-07-28 20:55:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|387
1627509600000|2021-07-28 22:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|113
1627509900000|2021-07-28 22:05:00|||||||||20
1627511100000|2021-07-28 22:25:00|||||||||1
1627512000000|2021-07-28 22:40:00|||||||||54
1627512300000|2021-07-28 22:45:00|||||||||20
1627512900000|2021-07-28 22:55:00|||||||||40
1627513500000|2021-07-28 23:05:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|214
1627513800000|2021-07-28 23:10:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11031.1|11029.1|19
1627514400000|2021-07-28 23:20:00|||||||||10
1627514700000|2021-07-28 23:25:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11031.1|11029.1|209
1627515300000|2021-07-28 23:35:00|||||||||12
1627515600000|2021-07-28 23:40:00|||||||||219
1627515900000|2021-07-28 23:45:00|||||||||5
1627516200000|2021-07-28 23:50:00|||||||||1
1627517100000|2021-07-29 00:05:00|||||||||330
1627517400000|2021-07-29 00:10:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|170
1627518000000|2021-07-29 00:20:00|||||||||23
1627518300000|2021-07-29 00:25:00|||||||||2
1627518600000|2021-07-29 00:30:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|181
1627518900000|2021-07-29 00:35:00|||||||||130
1627519200000|2021-07-29 00:40:00|||||||||167
1627519800000|2021-07-29 00:50:00|||||||||43
1627520100000|2021-07-29 00:55:00|||||||||2
1627520400000|2021-07-29 01:00:00|||||||||21
1627520700000|2021-07-29 01:05:00|||||||||136
1627521000000|2021-07-29 01:10:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|16
1627521300000|2021-07-29 01:15:00|||||||||122
1627521900000|2021-07-29 01:25:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|25
1627522500000|2021-07-29 01:35:00|||||||||69
1627525200000|2021-07-29 02:20:00|||||||||1
1627525500000|2021-07-29 02:25:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|7490
1627526100000|2021-07-29 02:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|250
1627527000000|2021-07-29 02:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|283
1627527300000|2021-07-29 02:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|85
1627527600000|2021-07-29 03:00:00|||||||||5
1627528200000|2021-07-29 03:10:00|||||||||1
1627529400000|2021-07-29 03:30:00|||||||||178
1627531800000|2021-07-29 04:10:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|132
1627532400000|2021-07-29 04:20:00|||||||||259
1627532700000|2021-07-29 04:25:00|||||||||8
1627533300000|2021-07-29 04:35:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|43
1627534800000|2021-07-29 05:00:00|||||||||2
1627536000000|2021-07-29 05:20:00|||||||||1
1627537800000|2021-07-29 05:50:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|753
1627538100000|2021-07-29 05:55:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|403
1627538400000|2021-07-29 06:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|857
1627538700000|2021-07-29 06:05:00|||||||||151
1627539000000|2021-07-29 06:10:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|575
1627539300000|2021-07-29 06:15:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|153
1627539600000|2021-07-29 06:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|89
1627539900000|2021-07-29 06:25:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|87
1627540200000|2021-07-29 06:30:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|48
1627540500000|2021-07-29 06:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|44
1627540800000|2021-07-29 06:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|363
1627541400000|2021-07-29 06:50:00|||||||||413
1627541700000|2021-07-29 06:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1827
1627542000000|2021-07-29 07:00:00|||||||||778
1627542300000|2021-07-29 07:05:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|425
1627542600000|2021-07-29 07:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|312
1627542900000|2021-07-29 07:15:00|||||||||82
1627543200000|2021-07-29 07:20:00|||||||||53
1627543500000|2021-07-29 07:25:00|||||||||62
1627543800000|2021-07-29 07:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|211
1627544100000|2021-07-29 07:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|435
1627544400000|2021-07-29 07:40:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|266
1627544700000|2021-07-29 07:45:00|||||||||193
1627545000000|2021-07-29 07:50:00|||||||||57
1627545300000|2021-07-29 07:55:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|78
1627545600000|2021-07-29 08:00:00|||||||||82
1627545900000|2021-07-29 08:05:00|||||||||211
1627546200000|2021-07-29 08:10:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|249
1627546500000|2021-07-29 08:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|226
1627546800000|2021-07-29 08:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|133
1627547100000|2021-07-29 08:25:00|||||||||63
1627547400000|2021-07-29 08:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|312
1627547700000|2021-07-29 08:35:00|||||||||255
1627548000000|2021-07-29 08:40:00|||||||||28
1627548300000|2021-07-29 08:45:00|||||||||102
1627548600000|2021-07-29 08:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|207
1627548900000|2021-07-29 08:55:00|||||||||86
1627549200000|2021-07-29 09:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|330
1627549500000|2021-07-29 09:05:00|||||||||261
1627549800000|2021-07-29 09:10:00|||||||||443
1627550100000|2021-07-29 09:15:00|||||||||22
1627550400000|2021-07-29 09:20:00|||||||||64
1627550700000|2021-07-29 09:25:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|234
1627551000000|2021-07-29 09:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|233
1627551300000|2021-07-29 09:35:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|436
1627551600000|2021-07-29 09:40:00|||||||||34
1627551900000|2021-07-29 09:45:00|||||||||475
1627552200000|2021-07-29 09:50:00|||||||||6
1627552500000|2021-07-29 09:55:00|||||||||290
1627552800000|2021-07-29 10:00:00|||||||||176
1627553100000|2021-07-29 10:05:00|||||||||57
1627553400000|2021-07-29 10:10:00|||||||||415
1627553700000|2021-07-29 10:15:00|||||||||226
1627554000000|2021-07-29 10:20:00|||||||||110
1627554300000|2021-07-29 10:25:00|||||||||22
1627554600000|2021-07-29 10:30:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|225
1627554900000|2021-07-29 10:35:00|||||||||209
1627555200000|2021-07-29 10:40:00|||||||||28
1627555500000|2021-07-29 10:45:00|||||||||55
1627555800000|2021-07-29 10:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|77
1627556100000|2021-07-29 10:55:00|||||||||309
1627556400000|2021-07-29 11:00:00|||||||||1524
1627556700000|2021-07-29 11:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|847
1627557000000|2021-07-29 11:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|205
1627557300000|2021-07-29 11:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1208
1627557600000|2021-07-29 11:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|715
1627557900000|2021-07-29 11:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|566
1627558200000|2021-07-29 11:30:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|272
1627558500000|2021-07-29 11:35:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2307
1627558800000|2021-07-29 11:40:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|142
1627559100000|2021-07-29 11:45:00|11030.1|11028.1|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|320
1627559400000|2021-07-29 11:50:00|11029.7|11027.7|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|572
1627559700000|2021-07-29 11:55:00|11030.1|11028.1|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|1911
1627560000000|2021-07-29 12:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|284
1627560300000|2021-07-29 12:05:00|||||||||36
1627560600000|2021-07-29 12:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|596
1627560900000|2021-07-29 12:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|766
1627561200000|2021-07-29 12:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1766
1627561500000|2021-07-29 12:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|878
1627561800000|2021-07-29 12:30:00|11030.7|11028.7|11031.7|11029.7|11031.7|11029.7|11030.7|11028.7|4725
1627562100000|2021-07-29 12:35:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|679
1627562400000|2021-07-29 12:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1034
1627562700000|2021-07-29 12:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1350
1627563000000|2021-07-29 12:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2673
1627563300000|2021-07-29 12:55:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1228
1627563600000|2021-07-29 13:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|4137
1627563900000|2021-07-29 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1510
1627564200000|2021-07-29 13:10:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|1250
1627564500000|2021-07-29 13:15:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|870
1627564800000|2021-07-29 13:20:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|559
1627565100000|2021-07-29 13:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|93
1627565400000|2021-07-29 13:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|1446
1627565700000|2021-07-29 13:35:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1167
1627566000000|2021-07-29 13:40:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1258
1627566300000|2021-07-29 13:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1325
1627566600000|2021-07-29 13:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|769
1627566900000|2021-07-29 13:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|780
1627567200000|2021-07-29 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1112
1627567500000|2021-07-29 14:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|528
1627567800000|2021-07-29 14:10:00|||||||||34
1627568100000|2021-07-29 14:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1090
1627568400000|2021-07-29 14:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|354
1627568700000|2021-07-29 14:25:00|||||||||201
1627569000000|2021-07-29 14:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|630
1627569300000|2021-07-29 14:35:00|||||||||190
1627569600000|2021-07-29 14:40:00|||||||||743
1627569900000|2021-07-29 14:45:00|||||||||1274
1627570200000|2021-07-29 14:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|8646
1627570500000|2021-07-29 14:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|773
1627570800000|2021-07-29 15:00:00|11030.5|11028.5|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|1730
1627571100000|2021-07-29 15:05:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1472
1627571400000|2021-07-29 15:10:00|||||||||1775
1627571700000|2021-07-29 15:15:00|||||||||327
1627572000000|2021-07-29 15:20:00|||||||||128
1627572300000|2021-07-29 15:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|4870
1627572600000|2021-07-29 15:30:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2914
1627572900000|2021-07-29 15:35:00|||||||||171
1627573200000|2021-07-29 15:40:00|||||||||519
1627573500000|2021-07-29 15:45:00|||||||||2369
1627573800000|2021-07-29 15:50:00|||||||||528
1627574100000|2021-07-29 15:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1440
1627574400000|2021-07-29 16:00:00|||||||||398
1627574700000|2021-07-29 16:05:00|||||||||10
1627575000000|2021-07-29 16:10:00|||||||||145
1627575300000|2021-07-29 16:15:00|||||||||582
1627575600000|2021-07-29 16:20:00|||||||||4061
1627575900000|2021-07-29 16:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|718
1627576200000|2021-07-29 16:30:00|||||||||109
1627576500000|2021-07-29 16:35:00|||||||||456
1627576800000|2021-07-29 16:40:00|||||||||26
1627577100000|2021-07-29 16:45:00|||||||||27
1627577400000|2021-07-29 16:50:00|||||||||776
1627577700000|2021-07-29 16:55:00|||||||||957
1627578000000|2021-07-29 17:00:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|6225
1627578300000|2021-07-29 17:05:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1313
1627578600000|2021-07-29 17:10:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|669
1627578900000|2021-07-29 17:15:00|11031.1|11029.1|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|353
1627579200000|2021-07-29 17:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|392
1627579500000|2021-07-29 17:25:00|||||||||276
1627579800000|2021-07-29 17:30:00|||||||||440
1627580100000|2021-07-29 17:35:00|||||||||512
1627580400000|2021-07-29 17:40:00|||||||||1614
1627580700000|2021-07-29 17:45:00|||||||||181
1627581000000|2021-07-29 17:50:00|||||||||570
1627581300000|2021-07-29 17:55:00|||||||||31
1627581600000|2021-07-29 18:00:00|||||||||86
1627581900000|2021-07-29 18:05:00|||||||||55
1627582200000|2021-07-29 18:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|267
1627582500000|2021-07-29 18:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|962
1627582800000|2021-07-29 18:20:00|||||||||70
1627583100000|2021-07-29 18:25:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|693
1627583400000|2021-07-29 18:30:00|||||||||302
1627583700000|2021-07-29 18:35:00|||||||||550
1627584000000|2021-07-29 18:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|968
1627584300000|2021-07-29 18:45:00|||||||||193
1627584600000|2021-07-29 18:50:00|||||||||154
1627584900000|2021-07-29 18:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1001
1627585200000|2021-07-29 19:00:00|||||||||383
1627585500000|2021-07-29 19:05:00|||||||||526
1627585800000|2021-07-29 19:10:00|||||||||295
1627586100000|2021-07-29 19:15:00|||||||||572
1627586400000|2021-07-29 19:20:00|||||||||223
1627586700000|2021-07-29 19:25:00|||||||||183
1627587000000|2021-07-29 19:30:00|||||||||220
1627587300000|2021-07-29 19:35:00|||||||||225
1627587600000|2021-07-29 19:40:00|||||||||289
1627587900000|2021-07-29 19:45:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|950
1627588200000|2021-07-29 19:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|964
1627588500000|2021-07-29 19:55:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2703
1627588800000|2021-07-29 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1445
1627589100000|2021-07-29 20:05:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3263
1627589400000|2021-07-29 20:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|257
1627589700000|2021-07-29 20:15:00|||||||||680
1627590000000|2021-07-29 20:20:00|||||||||164
1627590300000|2021-07-29 20:25:00|||||||||164
1627590600000|2021-07-29 20:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|681
1627590900000|2021-07-29 20:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|293
1627591200000|2021-07-29 20:40:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|428
1627591500000|2021-07-29 20:45:00|||||||||219
1627591800000|2021-07-29 20:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|483
1627592100000|2021-07-29 20:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1527
1627596000000|2021-07-29 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|14
1627596900000|2021-07-29 22:15:00|||||||||4
1627598400000|2021-07-29 22:40:00|||||||||1
1627599600000|2021-07-29 23:00:00|||||||||2
1627600200000|2021-07-29 23:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|61
1627600500000|2021-07-29 23:15:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|119
1627601400000|2021-07-29 23:30:00|11030.7|11028.7|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|40
1627601700000|2021-07-29 23:35:00|11030.9|11028.9|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|0
1627602300000|2021-07-29 23:45:00|11030.9|11028.9|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|0
1627602600000|2021-07-29 23:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|117
1627602900000|2021-07-29 23:55:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|54
1627603200000|2021-07-30 00:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|180
1627603500000|2021-07-30 00:05:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|224
1627604100000|2021-07-30 00:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|388
1627604400000|2021-07-30 00:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|26
1627604700000|2021-07-30 00:25:00|||||||||38
1627605000000|2021-07-30 00:30:00|||||||||105
1627605300000|2021-07-30 00:35:00|||||||||100
1627605600000|2021-07-30 00:40:00|||||||||120
1627605900000|2021-07-30 00:45:00|||||||||27
1627606200000|2021-07-30 00:50:00|||||||||338
1627606500000|2021-07-30 00:55:00|||||||||48
1627606800000|2021-07-30 01:00:00|||||||||1048
1627607100000|2021-07-30 01:05:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|323
1627607400000|2021-07-30 01:10:00|||||||||5
1627608300000|2021-07-30 01:25:00|||||||||1
1627608600000|2021-07-30 01:30:00|||||||||456
1627608900000|2021-07-30 01:35:00|||||||||7
1627609500000|2021-07-30 01:45:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|533
1627609800000|2021-07-30 01:50:00|||||||||61
1627610100000|2021-07-30 01:55:00|||||||||32
1627610400000|2021-07-30 02:00:00|||||||||84
1627610700000|2021-07-30 02:05:00|||||||||38
1627611000000|2021-07-30 02:10:00|||||||||174
1627611300000|2021-07-30 02:15:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|273
1627611600000|2021-07-30 02:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|18
1627611900000|2021-07-30 02:25:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|259
1627612200000|2021-07-30 02:30:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|26
1627612500000|2021-07-30 02:35:00|||||||||1
1627613100000|2021-07-30 02:45:00|||||||||44
1627614000000|2021-07-30 03:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|64
1627614300000|2021-07-30 03:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|171
1627614600000|2021-07-30 03:10:00|||||||||1
1627615800000|2021-07-30 03:30:00|||||||||4
1627616100000|2021-07-30 03:35:00|||||||||4
1627616400000|2021-07-30 03:40:00|||||||||37
1627616700000|2021-07-30 03:45:00|||||||||4
1627617600000|2021-07-30 04:00:00|||||||||3
1627617900000|2021-07-30 04:05:00|||||||||4
1627618200000|2021-07-30 04:10:00|||||||||6
1627618500000|2021-07-30 04:15:00|||||||||4
1627618800000|2021-07-30 04:20:00|||||||||34
1627619400000|2021-07-30 04:30:00|||||||||49
1627619700000|2021-07-30 04:35:00|||||||||2
1627620600000|2021-07-30 04:50:00|||||||||1
1627621200000|2021-07-30 05:00:00|||||||||10
1627622100000|2021-07-30 05:15:00|||||||||7
1627622400000|2021-07-30 05:20:00|||||||||11
1627623000000|2021-07-30 05:30:00|||||||||1
1627623900000|2021-07-30 05:45:00|||||||||28
1627624200000|2021-07-30 05:50:00|||||||||79
1627624500000|2021-07-30 05:55:00|||||||||6
1627625100000|2021-07-30 06:05:00|||||||||10
1627625400000|2021-07-30 06:10:00|||||||||2
1627625700000|2021-07-30 06:15:00|||||||||229
1627626000000|2021-07-30 06:20:00|||||||||208
1627626300000|2021-07-30 06:25:00|||||||||89
1627626600000|2021-07-30 06:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|282
1627626900000|2021-07-30 06:35:00|||||||||164
1627627200000|2021-07-30 06:40:00|||||||||4
1627627500000|2021-07-30 06:45:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|297
1627627800000|2021-07-30 06:50:00|||||||||13
1627628100000|2021-07-30 06:55:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|664
1627628400000|2021-07-30 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|287
1627628700000|2021-07-30 07:05:00|||||||||99
1627629000000|2021-07-30 07:10:00|||||||||754
1627629300000|2021-07-30 07:15:00|||||||||31
1627629600000|2021-07-30 07:20:00|||||||||48
1627629900000|2021-07-30 07:25:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|236
1627630200000|2021-07-30 07:30:00|||||||||92
1627630500000|2021-07-30 07:35:00|||||||||31
1627630800000|2021-07-30 07:40:00|||||||||13
1627631100000|2021-07-30 07:45:00|||||||||22
1627631400000|2021-07-30 07:50:00|||||||||2
1627631700000|2021-07-30 07:55:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|288
1627632000000|2021-07-30 08:00:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.9|11029.9|58
1627632300000|2021-07-30 08:05:00|||||||||7
1627632600000|2021-07-30 08:10:00|||||||||133
1627632900000|2021-07-30 08:15:00|||||||||16
1627633200000|2021-07-30 08:20:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|210
1627633500000|2021-07-30 08:25:00|||||||||3
1627633800000|2021-07-30 08:30:00|||||||||142
1627634100000|2021-07-30 08:35:00|||||||||26
1627634400000|2021-07-30 08:40:00|||||||||186
1627634700000|2021-07-30 08:45:00|||||||||2
1627635000000|2021-07-30 08:50:00|||||||||1
1627635300000|2021-07-30 08:55:00|||||||||116
1627635600000|2021-07-30 09:00:00|||||||||12
1627635900000|2021-07-30 09:05:00|||||||||12
1627636200000|2021-07-30 09:10:00|||||||||35
1627636500000|2021-07-30 09:15:00|||||||||6
1627636800000|2021-07-30 09:20:00|||||||||31
1627637100000|2021-07-30 09:25:00|||||||||53
1627637400000|2021-07-30 09:30:00|||||||||142
1627637700000|2021-07-30 09:35:00|||||||||7
1627638000000|2021-07-30 09:40:00|||||||||21
1627638300000|2021-07-30 09:45:00|||||||||35
1627638600000|2021-07-30 09:50:00|||||||||108
1627638900000|2021-07-30 09:55:00|||||||||215
1627639200000|2021-07-30 10:00:00|||||||||46
1627639500000|2021-07-30 10:05:00|||||||||63
1627639800000|2021-07-30 10:10:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|393
1627640100000|2021-07-30 10:15:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1037
1627640400000|2021-07-30 10:20:00|11032.3|11030.3|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|804
1627640700000|2021-07-30 10:25:00|||||||||17
1627641000000|2021-07-30 10:30:00|||||||||96
1627641300000|2021-07-30 10:35:00|||||||||49
1627641600000|2021-07-30 10:40:00|||||||||11
1627641900000|2021-07-30 10:45:00|||||||||187
1627642500000|2021-07-30 10:55:00|||||||||227
1627642800000|2021-07-30 11:00:00|||||||||215
1627643100000|2021-07-30 11:05:00|||||||||18
1627643400000|2021-07-30 11:10:00|||||||||302
1627643700000|2021-07-30 11:15:00|||||||||111
1627644000000|2021-07-30 11:20:00|||||||||17
1627644300000|2021-07-30 11:25:00|||||||||463
1627644600000|2021-07-30 11:30:00|||||||||160
1627644900000|2021-07-30 11:35:00|||||||||844
1627645200000|2021-07-30 11:40:00|||||||||772
1627645500000|2021-07-30 11:45:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|318
1627645800000|2021-07-30 11:50:00|||||||||59
1627646100000|2021-07-30 11:55:00|||||||||185
1627646400000|2021-07-30 12:00:00|||||||||130
1627646700000|2021-07-30 12:05:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3594
1627647000000|2021-07-30 12:10:00|||||||||1294
1627647300000|2021-07-30 12:15:00|||||||||314
1627647600000|2021-07-30 12:20:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2775
1627647900000|2021-07-30 12:25:00|||||||||638
1627648200000|2021-07-30 12:30:00|11032.1|11030.1|11032.1|11030.1|11032.4|11030.4|11031.7|11029.7|1560
1627648500000|2021-07-30 12:35:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1675
1627648800000|2021-07-30 12:40:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|2019
1627649100000|2021-07-30 12:45:00|11032.3|11030.3|11032.1|11030.1|11032.3|11030.3|11032.1|11030.1|1450
1627649400000|2021-07-30 12:50:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1462
1627649700000|2021-07-30 12:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|290
1627650000000|2021-07-30 13:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|717
1627650300000|2021-07-30 13:05:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|218
1627650600000|2021-07-30 13:10:00|||||||||653
1627650900000|2021-07-30 13:15:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|170
1627651200000|2021-07-30 13:20:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|330
1627651500000|2021-07-30 13:25:00|||||||||383
1627651800000|2021-07-30 13:30:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|2290
1627652100000|2021-07-30 13:35:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|1277
1627652400000|2021-07-30 13:40:00|||||||||1014
1627652700000|2021-07-30 13:45:00|11032.3|11030.3|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1559
1627653000000|2021-07-30 13:50:00|||||||||2509
1627653300000|2021-07-30 13:55:00|||||||||1012
1627653600000|2021-07-30 14:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|3034
1627653900000|2021-07-30 14:05:00|11032.3|11030.3|11032.4|11030.4|11032.4|11030.4|11032.3|11030.3|2786
1627654200000|2021-07-30 14:10:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|2931
1627654500000|2021-07-30 14:15:00|||||||||1439
1627654800000|2021-07-30 14:20:00|||||||||1135
1627655100000|2021-07-30 14:25:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|3769
1627655400000|2021-07-30 14:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|569
1627655700000|2021-07-30 14:35:00|||||||||211
1627656000000|2021-07-30 14:40:00|||||||||139
1627656300000|2021-07-30 14:45:00|||||||||188
1627656600000|2021-07-30 14:50:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|5282
1627656900000|2021-07-30 14:55:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|2375
1627657200000|2021-07-30 15:00:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|1313
1627657500000|2021-07-30 15:05:00|||||||||182
1627657800000|2021-07-30 15:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1982
1627658100000|2021-07-30 15:15:00|||||||||352
1627658400000|2021-07-30 15:20:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|1228
1627658700000|2021-07-30 15:25:00|||||||||95
1627659000000|2021-07-30 15:30:00|||||||||275
1627659300000|2021-07-30 15:35:00|||||||||1105
1627659600000|2021-07-30 15:40:00|||||||||618
1627659900000|2021-07-30 15:45:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|309
1627660200000|2021-07-30 15:50:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|583
1627660500000|2021-07-30 15:55:00|||||||||95
1627660800000|2021-07-30 16:00:00|||||||||270
1627661100000|2021-07-30 16:05:00|||||||||421
1627661400000|2021-07-30 16:10:00|||||||||481
1627661700000|2021-07-30 16:15:00|||||||||1653
1627662000000|2021-07-30 16:20:00|||||||||163
1627662300000|2021-07-30 16:25:00|||||||||106
1627662600000|2021-07-30 16:30:00|||||||||112
1627662900000|2021-07-30 16:35:00|||||||||1067
1627663200000|2021-07-30 16:40:00|||||||||206
1627663500000|2021-07-30 16:45:00|||||||||1046
1627663800000|2021-07-30 16:50:00|||||||||142
1627664100000|2021-07-30 16:55:00|||||||||150
1627664400000|2021-07-30 17:00:00|||||||||1168
1627664700000|2021-07-30 17:05:00|||||||||280
1627665000000|2021-07-30 17:10:00|||||||||2754
1627665300000|2021-07-30 17:15:00|||||||||194
1627665600000|2021-07-30 17:20:00|||||||||499
1627665900000|2021-07-30 17:25:00|||||||||48
1627666200000|2021-07-30 17:30:00|||||||||1971
1627666500000|2021-07-30 17:35:00|||||||||3288
1627666800000|2021-07-30 17:40:00|||||||||431
1627667100000|2021-07-30 17:45:00|||||||||646
1627667400000|2021-07-30 17:50:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|2079
1627667700000|2021-07-30 17:55:00|||||||||502
1627668000000|2021-07-30 18:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|490
1627668300000|2021-07-30 18:05:00|||||||||931
1627668600000|2021-07-30 18:10:00|||||||||726
1627668900000|2021-07-30 18:15:00|||||||||108
1627669200000|2021-07-30 18:20:00|||||||||132
1627669500000|2021-07-30 18:25:00|||||||||65
1627669800000|2021-07-30 18:30:00|||||||||20
1627670100000|2021-07-30 18:35:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|1158
1627670400000|2021-07-30 18:40:00|||||||||165
1627670700000|2021-07-30 18:45:00|||||||||268
1627671000000|2021-07-30 18:50:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4167
1627671300000|2021-07-30 18:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|5320
1627671600000|2021-07-30 19:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|3566
1627671900000|2021-07-30 19:05:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|528
1627672200000|2021-07-30 19:10:00|||||||||1409
1627672500000|2021-07-30 19:15:00|||||||||252
1627672800000|2021-07-30 19:20:00|||||||||157
1627673100000|2021-07-30 19:25:00|||||||||654
1627673400000|2021-07-30 19:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1676
1627673700000|2021-07-30 19:35:00|||||||||1636
1627674000000|2021-07-30 19:40:00|||||||||2596
1627674300000|2021-07-30 19:45:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|3580
1627674600000|2021-07-30 19:50:00|||||||||2299
1627674900000|2021-07-30 19:55:00|||||||||9993
1627675200000|2021-07-30 20:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|11955
1627675500000|2021-07-30 20:05:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|1080
1627675800000|2021-07-30 20:10:00|||||||||442
1627676100000|2021-07-30 20:15:00|||||||||1323
1627676400000|2021-07-30 20:20:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|990
1627676700000|2021-07-30 20:25:00|||||||||151
1627677000000|2021-07-30 20:30:00|||||||||90
1627677300000|2021-07-30 20:35:00|||||||||80
1627677600000|2021-07-30 20:40:00|||||||||63
1627677900000|2021-07-30 20:45:00|||||||||547
1627678200000|2021-07-30 20:50:00|||||||||138
1627678500000|2021-07-30 20:55:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|5033
1627855200000|2021-08-01 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1
1627855500000|2021-08-01 22:05:00|||||||||51
1627855800000|2021-08-01 22:10:00|||||||||7
1627856100000|2021-08-01 22:15:00|||||||||7
1627856700000|2021-08-01 22:25:00|||||||||50
1627857000000|2021-08-01 22:30:00|||||||||2
1627857300000|2021-08-01 22:35:00|||||||||62
1627857600000|2021-08-01 22:40:00|||||||||1
1627858200000|2021-08-01 22:50:00|||||||||1
1627858500000|2021-08-01 22:55:00|||||||||1
1627859100000|2021-08-01 23:05:00|||||||||2
1627859400000|2021-08-01 23:10:00|||||||||2
1627860000000|2021-08-01 23:20:00|||||||||1
1627860600000|2021-08-01 23:30:00|||||||||1
1627860900000|2021-08-01 23:35:00|||||||||35
1627861500000|2021-08-01 23:45:00|||||||||1903
1627861800000|2021-08-01 23:50:00|||||||||78
1627862400000|2021-08-02 00:00:00|||||||||2
1627863000000|2021-08-02 00:10:00|||||||||351
1627863300000|2021-08-02 00:15:00|||||||||26
1627863600000|2021-08-02 00:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|201
1627863900000|2021-08-02 00:25:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|422
1627864200000|2021-08-02 00:30:00|||||||||51
1627864800000|2021-08-02 00:40:00|||||||||4
1627865100000|2021-08-02 00:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|32
1627865400000|2021-08-02 00:50:00|||||||||119
1627865700000|2021-08-02 00:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|353
1627866000000|2021-08-02 01:00:00|||||||||17
1627866300000|2021-08-02 01:05:00|||||||||7
1627866600000|2021-08-02 01:10:00|||||||||40
1627866900000|2021-08-02 01:15:00|||||||||8
1627867200000|2021-08-02 01:20:00|||||||||6
1627867500000|2021-08-02 01:25:00|||||||||106
1627867800000|2021-08-02 01:30:00|||||||||9
1627868100000|2021-08-02 01:35:00|||||||||207
1627868700000|2021-08-02 01:45:00|||||||||5
1627869000000|2021-08-02 01:50:00|||||||||41
1627869300000|2021-08-02 01:55:00|||||||||12
1627869600000|2021-08-02 02:00:00|||||||||201
1627869900000|2021-08-02 02:05:00|11036|11034|11036|11034|11036|11034|11036|11034|118
1627870200000|2021-08-02 02:10:00|||||||||200
1627870500000|2021-08-02 02:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|615
1627870800000|2021-08-02 02:20:00|||||||||12
1627871100000|2021-08-02 02:25:00|||||||||370
1627871400000|2021-08-02 02:30:00|||||||||42
1627871700000|2021-08-02 02:35:00|||||||||25
1627872000000|2021-08-02 02:40:00|||||||||6
1627872300000|2021-08-02 02:45:00|||||||||1
1627872600000|2021-08-02 02:50:00|||||||||6
1627872900000|2021-08-02 02:55:00|||||||||81
1627873200000|2021-08-02 03:00:00|||||||||36
1627873500000|2021-08-02 03:05:00|||||||||100
1627873800000|2021-08-02 03:10:00|||||||||7
1627874100000|2021-08-02 03:15:00|||||||||24
1627874400000|2021-08-02 03:20:00|||||||||21
1627874700000|2021-08-02 03:25:00|||||||||65
1627875000000|2021-08-02 03:30:00|||||||||37
1627875300000|2021-08-02 03:35:00|||||||||1
1627875600000|2021-08-02 03:40:00|||||||||6
1627875900000|2021-08-02 03:45:00|||||||||1
1627876500000|2021-08-02 03:55:00|||||||||27
1627876800000|2021-08-02 04:00:00|||||||||2
1627877100000|2021-08-02 04:05:00|||||||||1
1627877400000|2021-08-02 04:10:00|||||||||15
1627877700000|2021-08-02 04:15:00|||||||||2
1627878000000|2021-08-02 04:20:00|||||||||3
1627878300000|2021-08-02 04:25:00|||||||||1
1627878600000|2021-08-02 04:30:00|||||||||64
1627878900000|2021-08-02 04:35:00|||||||||160
1627879200000|2021-08-02 04:40:00|||||||||4
1627879500000|2021-08-02 04:45:00|11036|11034|11036|11034|11036|11034|11036|11034|379
1627879800000|2021-08-02 04:50:00|||||||||1
1627880400000|2021-08-02 05:00:00|||||||||1
1627880700000|2021-08-02 05:05:00|||||||||94
1627881300000|2021-08-02 05:15:00|||||||||351
1627881600000|2021-08-02 05:20:00|||||||||27
1627882200000|2021-08-02 05:30:00|||||||||1
1627882500000|2021-08-02 05:35:00|||||||||65
1627882800000|2021-08-02 05:40:00|||||||||26
1627883100000|2021-08-02 05:45:00|||||||||1
1627883400000|2021-08-02 05:50:00|||||||||54
1627883700000|2021-08-02 05:55:00|||||||||3
1627884000000|2021-08-02 06:00:00|||||||||129
1627884300000|2021-08-02 06:05:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|179
1627884900000|2021-08-02 06:15:00|||||||||130
1627885200000|2021-08-02 06:20:00|||||||||15
1627885500000|2021-08-02 06:25:00|||||||||1
1627885800000|2021-08-02 06:30:00|||||||||140
1627886100000|2021-08-02 06:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|306
1627886400000|2021-08-02 06:40:00|||||||||435
1627886700000|2021-08-02 06:45:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|221
1627887000000|2021-08-02 06:50:00|||||||||365
1627887300000|2021-08-02 06:55:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|202
1627887600000|2021-08-02 07:00:00|||||||||178
1627887900000|2021-08-02 07:05:00|||||||||168
1627888200000|2021-08-02 07:10:00|||||||||124
1627888500000|2021-08-02 07:15:00|||||||||166
1627888800000|2021-08-02 07:20:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|258
1627889100000|2021-08-02 07:25:00|||||||||126
1627889400000|2021-08-02 07:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1168
1627889700000|2021-08-02 07:35:00|||||||||14
1627890000000|2021-08-02 07:40:00|||||||||101
1627890300000|2021-08-02 07:45:00|||||||||64
1627890600000|2021-08-02 07:50:00|||||||||69
1627890900000|2021-08-02 07:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|172
1627891200000|2021-08-02 08:00:00|||||||||77
1627891500000|2021-08-02 08:05:00|||||||||28
1627891800000|2021-08-02 08:10:00|||||||||72
1627892100000|2021-08-02 08:15:00|||||||||131
1627892400000|2021-08-02 08:20:00|||||||||598
1627892700000|2021-08-02 08:25:00|||||||||42
1627893000000|2021-08-02 08:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|78
1627893300000|2021-08-02 08:35:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|852
1627893600000|2021-08-02 08:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|314
1627893900000|2021-08-02 08:45:00|||||||||8
1627894200000|2021-08-02 08:50:00|||||||||559
1627894500000|2021-08-02 08:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|226
1627894800000|2021-08-02 09:00:00|||||||||150
1627895100000|2021-08-02 09:05:00|||||||||97
1627895400000|2021-08-02 09:10:00|||||||||43
1627895700000|2021-08-02 09:15:00|||||||||456
1627896000000|2021-08-02 09:20:00|||||||||15
1627896300000|2021-08-02 09:25:00|||||||||47
1627896600000|2021-08-02 09:30:00|||||||||16
1627896900000|2021-08-02 09:35:00|||||||||214
1627897200000|2021-08-02 09:40:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|382
1627897500000|2021-08-02 09:45:00|||||||||39
1627897800000|2021-08-02 09:50:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|184
1627898100000|2021-08-02 09:55:00|||||||||11
1627898400000|2021-08-02 10:00:00|||||||||21
1627898700000|2021-08-02 10:05:00|||||||||98
1627899000000|2021-08-02 10:10:00|||||||||132
1627899300000|2021-08-02 10:15:00|||||||||55
1627899600000|2021-08-02 10:20:00|||||||||55
1627899900000|2021-08-02 10:25:00|||||||||125
1627900200000|2021-08-02 10:30:00|||||||||56
1627900500000|2021-08-02 10:35:00|||||||||162
1627900800000|2021-08-02 10:40:00|||||||||360
1627901100000|2021-08-02 10:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|439
1627901400000|2021-08-02 10:50:00|||||||||146
1627901700000|2021-08-02 10:55:00|||||||||103
1627902000000|2021-08-02 11:00:00|||||||||197
1627902300000|2021-08-02 11:05:00|||||||||26
1627902600000|2021-08-02 11:10:00|11036|11034|11036|11034|11036|11034|11036|11034|167
1627902900000|2021-08-02 11:15:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|483
1627903200000|2021-08-02 11:20:00|||||||||153
1627903500000|2021-08-02 11:25:00|||||||||63
1627903800000|2021-08-02 11:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|708
1627904100000|2021-08-02 11:35:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1775
1627904400000|2021-08-02 11:40:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|1644
1627904700000|2021-08-02 11:45:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1410
1627905000000|2021-08-02 11:50:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|96
1627905300000|2021-08-02 11:55:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|211
1627905600000|2021-08-02 12:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1513
1627905900000|2021-08-02 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1285
1627906200000|2021-08-02 12:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2489
1627906500000|2021-08-02 12:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|380
1627906800000|2021-08-02 12:20:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3344
1627907100000|2021-08-02 12:25:00|11036|11034|11036|11034|11036|11034|11036|11034|812
1627907400000|2021-08-02 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1001
1627907700000|2021-08-02 12:35:00|11036.5|11034.5|11036|11034|11036.5|11034.5|11036|11034|746
1627908000000|2021-08-02 12:40:00|||||||||999
1627908300000|2021-08-02 12:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1999
1627908600000|2021-08-02 12:50:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|803
1627908900000|2021-08-02 12:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|417
1627909200000|2021-08-02 13:00:00|||||||||437
1627909500000|2021-08-02 13:05:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1338
1627909800000|2021-08-02 13:10:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|1055
1627910100000|2021-08-02 13:15:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1001
1627910400000|2021-08-02 13:20:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|680
1627910700000|2021-08-02 13:25:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2014
1627911000000|2021-08-02 13:30:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1644
1627911300000|2021-08-02 13:35:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|679
1627911600000|2021-08-02 13:40:00|||||||||197
1627911900000|2021-08-02 13:45:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1773
1627912200000|2021-08-02 13:50:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|946
1627912500000|2021-08-02 13:55:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|142
1627912800000|2021-08-02 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|2855
1627913100000|2021-08-02 14:05:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1249
1627913400000|2021-08-02 14:10:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|710
1627913700000|2021-08-02 14:15:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.4|11034.4|1848
1627914000000|2021-08-02 14:20:00|11036.9|11034.9|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|2339
1627914300000|2021-08-02 14:25:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|2014
1627914600000|2021-08-02 14:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2220
1627914900000|2021-08-02 14:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1168
1627915200000|2021-08-02 14:40:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|494
1627915500000|2021-08-02 14:45:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|459
1627915800000|2021-08-02 14:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3858
1627916100000|2021-08-02 14:55:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|988
1627916400000|2021-08-02 15:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|937
1627916700000|2021-08-02 15:05:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|999
1627917000000|2021-08-02 15:10:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|738
1627917300000|2021-08-02 15:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|751
1627917600000|2021-08-02 15:20:00|||||||||263
1627917900000|2021-08-02 15:25:00|||||||||811
1627918200000|2021-08-02 15:30:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1034
1627918500000|2021-08-02 15:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|854
1627918800000|2021-08-02 15:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|898
1627919100000|2021-08-02 15:45:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|442
1627919400000|2021-08-02 15:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2066
1627919700000|2021-08-02 15:55:00|||||||||830
1627920000000|2021-08-02 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.3|11035.3|945
1627920300000|2021-08-02 16:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|999
1627920600000|2021-08-02 16:10:00|||||||||362
1627920900000|2021-08-02 16:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|854
1627921200000|2021-08-02 16:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|757
1627921500000|2021-08-02 16:25:00|11036.9|11034.9|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|1028
1627921800000|2021-08-02 16:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|747
1627922100000|2021-08-02 16:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1111
1627922400000|2021-08-02 16:40:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|424
1627922700000|2021-08-02 16:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1417
1627923000000|2021-08-02 16:50:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|353
1627923300000|2021-08-02 16:55:00|||||||||324
1627923600000|2021-08-02 17:00:00|||||||||115
1627923900000|2021-08-02 17:05:00|||||||||127
1627924200000|2021-08-02 17:10:00|||||||||74
1627924500000|2021-08-02 17:15:00|||||||||35
1627924800000|2021-08-02 17:20:00|||||||||205
1627925100000|2021-08-02 17:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1171
1627925400000|2021-08-02 17:30:00|||||||||143
1627925700000|2021-08-02 17:35:00|||||||||16
1627926000000|2021-08-02 17:40:00|||||||||442
1627926300000|2021-08-02 17:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1795
1627926600000|2021-08-02 17:50:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|122
1627926900000|2021-08-02 17:55:00|||||||||45
1627927200000|2021-08-02 18:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|470
1627927500000|2021-08-02 18:05:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|401
1627927800000|2021-08-02 18:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1862
1627928100000|2021-08-02 18:15:00|||||||||215
1627928400000|2021-08-02 18:20:00|||||||||76
1627928700000|2021-08-02 18:25:00|||||||||346
1627929000000|2021-08-02 18:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|886
1627929300000|2021-08-02 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|409
1627929600000|2021-08-02 18:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|81
1627929900000|2021-08-02 18:45:00|||||||||1105
1627930200000|2021-08-02 18:50:00|||||||||79
1627930500000|2021-08-02 18:55:00|||||||||1679
1627930800000|2021-08-02 19:00:00|||||||||244
1627931100000|2021-08-02 19:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|198
1627931400000|2021-08-02 19:10:00|||||||||580
1627931700000|2021-08-02 19:15:00|||||||||192
1627932000000|2021-08-02 19:20:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|431
1627932300000|2021-08-02 19:25:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|216
1627932600000|2021-08-02 19:30:00|11036|11034|11036|11034|11036|11034|11036|11034|697
1627932900000|2021-08-02 19:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|725
1627933200000|2021-08-02 19:40:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|479
1627933500000|2021-08-02 19:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|494
1627933800000|2021-08-02 19:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|237
1627934100000|2021-08-02 19:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|3469
1627934400000|2021-08-02 20:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|549
1627934700000|2021-08-02 20:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1253
1627935000000|2021-08-02 20:10:00|||||||||48
1627935300000|2021-08-02 20:15:00|||||||||82
1627935600000|2021-08-02 20:20:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|151
1627935900000|2021-08-02 20:25:00|||||||||87
1627936200000|2021-08-02 20:30:00|||||||||332
1627936500000|2021-08-02 20:35:00|||||||||380
1627936800000|2021-08-02 20:40:00|||||||||351
1627937100000|2021-08-02 20:45:00|||||||||84
1627937400000|2021-08-02 20:50:00|||||||||221
1627937700000|2021-08-02 20:55:00|||||||||1256
1627941600000|2021-08-02 22:00:00|||||||||129
1627941900000|2021-08-02 22:05:00|||||||||166
1627942200000|2021-08-02 22:10:00|||||||||163
1627942500000|2021-08-02 22:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|348
1627943400000|2021-08-02 22:30:00|||||||||20
1627944900000|2021-08-02 22:55:00|||||||||80
1627946100000|2021-08-02 23:15:00|||||||||200
1627946400000|2021-08-02 23:20:00|||||||||30
1627947000000|2021-08-02 23:30:00|||||||||33
1627948500000|2021-08-02 23:55:00|||||||||1
1627950600000|2021-08-03 00:30:00|||||||||5
1627951200000|2021-08-03 00:40:00|||||||||6
1627951800000|2021-08-03 00:50:00|||||||||1
1627952400000|2021-08-03 01:00:00|||||||||10
1627952700000|2021-08-03 01:05:00|||||||||125
1627953000000|2021-08-03 01:10:00|||||||||419
1627953900000|2021-08-03 01:25:00|||||||||25
1627955400000|2021-08-03 01:50:00|||||||||10
1627956000000|2021-08-03 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1373
1627956300000|2021-08-03 02:05:00|11036.5|11034.5|11036.4|11034.4|11036.5|11034.5|11036.4|11034.4|21
1627956600000|2021-08-03 02:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|457
1627956900000|2021-08-03 02:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|105
1627957500000|2021-08-03 02:25:00|||||||||182
1627957800000|2021-08-03 02:30:00|||||||||2
1627958100000|2021-08-03 02:35:00|||||||||65
1627959000000|2021-08-03 02:50:00|||||||||17
1627959300000|2021-08-03 02:55:00|||||||||17
1627960200000|2021-08-03 03:10:00|||||||||1
1627960800000|2021-08-03 03:20:00|||||||||1
1627961100000|2021-08-03 03:25:00|||||||||4
1627962000000|2021-08-03 03:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|133
1627962900000|2021-08-03 03:55:00|||||||||11
1627963500000|2021-08-03 04:05:00|||||||||118
1627963800000|2021-08-03 04:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|337
1627964100000|2021-08-03 04:15:00|||||||||1
1627964400000|2021-08-03 04:20:00|||||||||29
1627965000000|2021-08-03 04:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|594
1627965900000|2021-08-03 04:45:00|||||||||500
1627966200000|2021-08-03 04:50:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|213
1627966500000|2021-08-03 04:55:00|||||||||135
1627968000000|2021-08-03 05:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|60
1627968900000|2021-08-03 05:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|32
1627969200000|2021-08-03 05:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|134
1627970400000|2021-08-03 06:00:00|||||||||15
1627970700000|2021-08-03 06:05:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|571
1627971000000|2021-08-03 06:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|167
1627971300000|2021-08-03 06:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|97
1627971600000|2021-08-03 06:20:00|||||||||792
1627971900000|2021-08-03 06:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|318
1627972200000|2021-08-03 06:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|248
1627972500000|2021-08-03 06:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|70
1627972800000|2021-08-03 06:40:00|||||||||19
1627973100000|2021-08-03 06:45:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|365
1627973400000|2021-08-03 06:50:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|36
1627973700000|2021-08-03 06:55:00|||||||||18
1627974000000|2021-08-03 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1511
1627974300000|2021-08-03 07:05:00|||||||||142
1627974600000|2021-08-03 07:10:00|||||||||98
1627974900000|2021-08-03 07:15:00|||||||||98
1627975200000|2021-08-03 07:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|623
1627975500000|2021-08-03 07:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|152
1627975800000|2021-08-03 07:30:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|227
1627976100000|2021-08-03 07:35:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|437
1627976400000|2021-08-03 07:40:00|||||||||99
1627976700000|2021-08-03 07:45:00|||||||||244
1627977000000|2021-08-03 07:50:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|1366
1627977300000|2021-08-03 07:55:00|||||||||71
1627977600000|2021-08-03 08:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|621
1627977900000|2021-08-03 08:05:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|486
1627978200000|2021-08-03 08:10:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|806
1627978500000|2021-08-03 08:15:00|||||||||158
1627978800000|2021-08-03 08:20:00|||||||||12
1627979100000|2021-08-03 08:25:00|||||||||691
1627979400000|2021-08-03 08:30:00|||||||||12
1627979700000|2021-08-03 08:35:00|||||||||9
1627980000000|2021-08-03 08:40:00|||||||||50
1627980300000|2021-08-03 08:45:00|||||||||14
1627980600000|2021-08-03 08:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1469
1627980900000|2021-08-03 08:55:00|11036|11034|11036|11034|11036|11034|11036|11034|597
1627981200000|2021-08-03 09:00:00|||||||||155
1627981500000|2021-08-03 09:05:00|||||||||22
1627981800000|2021-08-03 09:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|63
1627982100000|2021-08-03 09:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|5262
1627982400000|2021-08-03 09:20:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2813
1627982700000|2021-08-03 09:25:00|||||||||50
1627983000000|2021-08-03 09:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|469
1627983300000|2021-08-03 09:35:00|||||||||69
1627983600000|2021-08-03 09:40:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|131
1627983900000|2021-08-03 09:45:00|||||||||46
1627984200000|2021-08-03 09:50:00|||||||||7
1627984500000|2021-08-03 09:55:00|||||||||13
1627984800000|2021-08-03 10:00:00|||||||||1009
1627985100000|2021-08-03 10:05:00|||||||||452
1627985400000|2021-08-03 10:10:00|||||||||3
1627985700000|2021-08-03 10:15:00|||||||||9
1627986000000|2021-08-03 10:20:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|77
1627986300000|2021-08-03 10:25:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|36
1627986600000|2021-08-03 10:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|298
1627986900000|2021-08-03 10:35:00|11035.6|11033.6|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|38
1627987200000|2021-08-03 10:40:00|||||||||103
1627987500000|2021-08-03 10:45:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|425
1627987800000|2021-08-03 10:50:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|74
1627988100000|2021-08-03 10:55:00|||||||||214
1627988400000|2021-08-03 11:00:00|||||||||397
1627988700000|2021-08-03 11:05:00|||||||||26
1627989000000|2021-08-03 11:10:00|||||||||27
1627989300000|2021-08-03 11:15:00|||||||||49
1627989600000|2021-08-03 11:20:00|||||||||109
1627989900000|2021-08-03 11:25:00|11036|11034|11036|11034|11036|11034|11036|11034|73
1627990200000|2021-08-03 11:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|545
1627990500000|2021-08-03 11:35:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|100
1627990800000|2021-08-03 11:40:00|11036|11034|11035.8|11033.8|11036|11034|11035.6|11033.6|1228
1627991100000|2021-08-03 11:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|359
1627991400000|2021-08-03 11:50:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|229
1627991700000|2021-08-03 11:55:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|656
1627992000000|2021-08-03 12:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|208
1627992300000|2021-08-03 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|928
1627992600000|2021-08-03 12:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|199
1627992900000|2021-08-03 12:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|3392
1627993200000|2021-08-03 12:20:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|1540
1627993500000|2021-08-03 12:25:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1010
1627993800000|2021-08-03 12:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|329
1627994100000|2021-08-03 12:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|795
1627994400000|2021-08-03 12:40:00|11036.4|11034.4|11036|11034|11036.7|11034.7|11036|11034|2695
1627994700000|2021-08-03 12:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|2651
1627995000000|2021-08-03 12:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|817
1627995300000|2021-08-03 12:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1176
1627995600000|2021-08-03 13:00:00|||||||||760
1627995900000|2021-08-03 13:05:00|||||||||40
1627996200000|2021-08-03 13:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|297
1627996500000|2021-08-03 13:15:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1849
1627996800000|2021-08-03 13:20:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|162
1627997100000|2021-08-03 13:25:00|||||||||90
1627997400000|2021-08-03 13:30:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|4375
1627997700000|2021-08-03 13:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|589
1627998000000|2021-08-03 13:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1214
1627998300000|2021-08-03 13:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|595
1627998600000|2021-08-03 13:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1367
1627998900000|2021-08-03 13:55:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|2737
1627999200000|2021-08-03 14:00:00|11037.9|11035.9|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|1671
1627999500000|2021-08-03 14:05:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1870
1627999800000|2021-08-03 14:10:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|6054
1628000100000|2021-08-03 14:15:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|399
1628000400000|2021-08-03 14:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|915
1628000700000|2021-08-03 14:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1280
1628001000000|2021-08-03 14:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1059
1628001300000|2021-08-03 14:35:00|11037.1|11035.1|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|1752
1628001600000|2021-08-03 14:40:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|118
1628001900000|2021-08-03 14:45:00|||||||||1401
1628002200000|2021-08-03 14:50:00|||||||||1138
1628002500000|2021-08-03 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1939
1628002800000|2021-08-03 15:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|888
1628003100000|2021-08-03 15:05:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1628
1628003400000|2021-08-03 15:10:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|122
1628003700000|2021-08-03 15:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1104
1628004000000|2021-08-03 15:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|494
1628004300000|2021-08-03 15:25:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1209
1628004600000|2021-08-03 15:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|364
1628004900000|2021-08-03 15:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1288
1628005200000|2021-08-03 15:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1837
1628005500000|2021-08-03 15:45:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|324
1628005800000|2021-08-03 15:50:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|462
1628006100000|2021-08-03 15:55:00|||||||||36
1628006400000|2021-08-03 16:00:00|||||||||93
1628006700000|2021-08-03 16:05:00|||||||||106
1628007000000|2021-08-03 16:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1624
1628007300000|2021-08-03 16:15:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|306
1628007600000|2021-08-03 16:20:00|||||||||41
1628007900000|2021-08-03 16:25:00|||||||||1042
1628008200000|2021-08-03 16:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|147
1628008500000|2021-08-03 16:35:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|345
1628008800000|2021-08-03 16:40:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|387
1628009100000|2021-08-03 16:45:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|437
1628009400000|2021-08-03 16:50:00|||||||||44
1628009700000|2021-08-03 16:55:00|||||||||40
1628010000000|2021-08-03 17:00:00|||||||||788
1628010300000|2021-08-03 17:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1761
1628010600000|2021-08-03 17:10:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|160
1628010900000|2021-08-03 17:15:00|||||||||14
1628011200000|2021-08-03 17:20:00|||||||||7
1628011500000|2021-08-03 17:25:00|||||||||113
1628011800000|2021-08-03 17:30:00|||||||||5
1628012100000|2021-08-03 17:35:00|||||||||50
1628012400000|2021-08-03 17:40:00|||||||||174
1628012700000|2021-08-03 17:45:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|805
1628013000000|2021-08-03 17:50:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|222
1628013300000|2021-08-03 17:55:00|||||||||17
1628013600000|2021-08-03 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|503
1628013900000|2021-08-03 18:05:00|||||||||74
1628014200000|2021-08-03 18:10:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|779
1628014500000|2021-08-03 18:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1512
1628014800000|2021-08-03 18:20:00|||||||||23
1628015100000|2021-08-03 18:25:00|||||||||30
1628015400000|2021-08-03 18:30:00|||||||||45
1628015700000|2021-08-03 18:35:00|||||||||67
1628016000000|2021-08-03 18:40:00|||||||||111
1628016300000|2021-08-03 18:45:00|||||||||35
1628016600000|2021-08-03 18:50:00|||||||||28
1628016900000|2021-08-03 18:55:00|||||||||2944
1628017200000|2021-08-03 19:00:00|||||||||274
1628017500000|2021-08-03 19:05:00|||||||||53
1628017800000|2021-08-03 19:10:00|||||||||65
1628018100000|2021-08-03 19:15:00|||||||||90
1628018400000|2021-08-03 19:20:00|||||||||8
1628018700000|2021-08-03 19:25:00|||||||||1346
1628019000000|2021-08-03 19:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|393
1628019300000|2021-08-03 19:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1127
1628019600000|2021-08-03 19:40:00|||||||||2
1628019900000|2021-08-03 19:45:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|189
1628020200000|2021-08-03 19:50:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1120
1628020500000|2021-08-03 19:55:00|||||||||762
1628020800000|2021-08-03 20:00:00|||||||||131
1628021100000|2021-08-03 20:05:00|||||||||6
1628021400000|2021-08-03 20:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|373
1628021700000|2021-08-03 20:15:00|||||||||1455
1628022000000|2021-08-03 20:20:00|||||||||50
1628022300000|2021-08-03 20:25:00|||||||||14
1628022600000|2021-08-03 20:30:00|||||||||59
1628022900000|2021-08-03 20:35:00|||||||||96
1628023200000|2021-08-03 20:40:00|||||||||679
1628023500000|2021-08-03 20:45:00|||||||||491
1628023800000|2021-08-03 20:50:00|||||||||24
1628024100000|2021-08-03 20:55:00|||||||||1949
1628028000000|2021-08-03 22:00:00|||||||||43
1628028300000|2021-08-03 22:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|264
1628028600000|2021-08-03 22:10:00|||||||||4
1628030100000|2021-08-03 22:35:00|||||||||1
1628031300000|2021-08-03 22:55:00|||||||||1
1628032500000|2021-08-03 23:15:00|||||||||10
1628033400000|2021-08-03 23:30:00|||||||||439
1628034000000|2021-08-03 23:40:00|||||||||1
1628034600000|2021-08-03 23:50:00|||||||||1
1628037000000|2021-08-04 00:30:00|||||||||1
1628038800000|2021-08-04 01:00:00|||||||||1
1628039100000|2021-08-04 01:05:00|||||||||200
1628040000000|2021-08-04 01:20:00|||||||||26
1628040300000|2021-08-04 01:25:00|||||||||1
1628040900000|2021-08-04 01:35:00|||||||||209
1628042100000|2021-08-04 01:55:00|||||||||319
1628042700000|2021-08-04 02:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|545
1628043600000|2021-08-04 02:20:00|||||||||100
1628044200000|2021-08-04 02:30:00|||||||||8
1628044500000|2021-08-04 02:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|310
1628045400000|2021-08-04 02:50:00|||||||||1
1628047200000|2021-08-04 03:20:00|||||||||85
1628048100000|2021-08-04 03:35:00|||||||||45
1628049000000|2021-08-04 03:50:00|||||||||45
1628050200000|2021-08-04 04:10:00|||||||||4
1628051100000|2021-08-04 04:25:00|||||||||50
1628052300000|2021-08-04 04:45:00|||||||||35
1628052900000|2021-08-04 04:55:00|||||||||6
1628053800000|2021-08-04 05:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|693
1628054700000|2021-08-04 05:25:00|||||||||1
1628055000000|2021-08-04 05:30:00|||||||||17
1628055900000|2021-08-04 05:45:00|||||||||21
1628056500000|2021-08-04 05:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|61
1628056800000|2021-08-04 06:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|713
1628057100000|2021-08-04 06:05:00|||||||||4
1628057400000|2021-08-04 06:10:00|||||||||15
1628057700000|2021-08-04 06:15:00|||||||||4
1628058300000|2021-08-04 06:25:00|||||||||3
1628058600000|2021-08-04 06:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|476
1628058900000|2021-08-04 06:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|150
1628059500000|2021-08-04 06:45:00|||||||||211
1628059800000|2021-08-04 06:50:00|||||||||58
1628060100000|2021-08-04 06:55:00|||||||||352
1628060400000|2021-08-04 07:00:00|||||||||44
1628060700000|2021-08-04 07:05:00|||||||||7
1628061000000|2021-08-04 07:10:00|||||||||265
1628061300000|2021-08-04 07:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|244
1628061600000|2021-08-04 07:20:00|||||||||39
1628061900000|2021-08-04 07:25:00|||||||||61
1628062200000|2021-08-04 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|316
1628062500000|2021-08-04 07:35:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|547
1628062800000|2021-08-04 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|476
1628063100000|2021-08-04 07:45:00|||||||||139
1628063400000|2021-08-04 07:50:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|462
1628063700000|2021-08-04 07:55:00|||||||||72
1628064000000|2021-08-04 08:00:00|||||||||169
1628064300000|2021-08-04 08:05:00|||||||||198
1628064600000|2021-08-04 08:10:00|||||||||49
1628064900000|2021-08-04 08:15:00|||||||||154
1628065200000|2021-08-04 08:20:00|||||||||66
1628065500000|2021-08-04 08:25:00|||||||||20
1628065800000|2021-08-04 08:30:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|347
1628066100000|2021-08-04 08:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|269
1628066400000|2021-08-04 08:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|383
1628066700000|2021-08-04 08:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|316
1628067000000|2021-08-04 08:50:00|||||||||19
1628067300000|2021-08-04 08:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|43
1628067600000|2021-08-04 09:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|106
1628067900000|2021-08-04 09:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|21
1628068200000|2021-08-04 09:10:00|||||||||27
1628068500000|2021-08-04 09:15:00|||||||||30
1628068800000|2021-08-04 09:20:00|||||||||6
1628069100000|2021-08-04 09:25:00|||||||||7
1628069400000|2021-08-04 09:30:00|||||||||9
1628069700000|2021-08-04 09:35:00|||||||||198
1628070000000|2021-08-04 09:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|405
1628070300000|2021-08-04 09:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|306
1628070600000|2021-08-04 09:50:00|||||||||73
1628070900000|2021-08-04 09:55:00|||||||||44
1628071200000|2021-08-04 10:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|615
1628071500000|2021-08-04 10:05:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.9|11034.9|215
1628071800000|2021-08-04 10:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|9
1628072100000|2021-08-04 10:15:00|||||||||21
1628072400000|2021-08-04 10:20:00|||||||||79
1628072700000|2021-08-04 10:25:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|257
1628073000000|2021-08-04 10:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|0
1628073300000|2021-08-04 10:35:00|||||||||2
1628073600000|2021-08-04 10:40:00|||||||||11
1628073900000|2021-08-04 10:45:00|||||||||29
1628074200000|2021-08-04 10:50:00|||||||||77
1628074500000|2021-08-04 10:55:00|||||||||12
1628074800000|2021-08-04 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|333
1628075100000|2021-08-04 11:05:00|||||||||111
1628075400000|2021-08-04 11:10:00|||||||||29
1628075700000|2021-08-04 11:15:00|||||||||196
1628076000000|2021-08-04 11:20:00|||||||||172
1628076300000|2021-08-04 11:25:00|||||||||29
1628076600000|2021-08-04 11:30:00|||||||||66
1628076900000|2021-08-04 11:35:00|||||||||206
1628077200000|2021-08-04 11:40:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|655
1628077500000|2021-08-04 11:45:00|||||||||109
1628077800000|2021-08-04 11:50:00|||||||||257
1628078100000|2021-08-04 11:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|883
1628078400000|2021-08-04 12:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|424
1628078700000|2021-08-04 12:05:00|||||||||1419
1628079000000|2021-08-04 12:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1061
1628079300000|2021-08-04 12:15:00|11037.1|11035.1|11038.7|11036.7|11039.1|11037.1|11037.1|11035.1|8477
1628079600000|2021-08-04 12:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|6179
1628079900000|2021-08-04 12:25:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3239
1628080200000|2021-08-04 12:30:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2832
1628080500000|2021-08-04 12:35:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2068
1628080800000|2021-08-04 12:40:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|995
1628081100000|2021-08-04 12:45:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2462
1628081400000|2021-08-04 12:50:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1129
1628081700000|2021-08-04 12:55:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1546
1628082000000|2021-08-04 13:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|238
1628082300000|2021-08-04 13:05:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2295
1628082600000|2021-08-04 13:10:00|||||||||201
1628082900000|2021-08-04 13:15:00|||||||||108
1628083200000|2021-08-04 13:20:00|||||||||483
1628083500000|2021-08-04 13:25:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1135
1628083800000|2021-08-04 13:30:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1384
1628084100000|2021-08-04 13:35:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|2399
1628084400000|2021-08-04 13:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1792
1628084700000|2021-08-04 13:45:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|2052
1628085000000|2021-08-04 13:50:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|2839
1628085300000|2021-08-04 13:55:00|||||||||1756
1628085600000|2021-08-04 14:00:00|11038.7|11036.7|11036.7|11034.7|11038.7|11036.7|11036.4|11034.4|11938
1628085900000|2021-08-04 14:05:00|11036.4|11034.4|11035.2|11033.2|11036.7|11034.7|11035.2|11033.2|5538
1628086200000|2021-08-04 14:10:00|11035.6|11033.6|11034.4|11032.4|11036|11034|11034.4|11032.4|5000
1628086500000|2021-08-04 14:15:00|11034.8|11032.8|11033.6|11031.6|11034.8|11032.8|11033.6|11031.6|6002
1628086800000|2021-08-04 14:20:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11032.8|11030.8|3928
1628087100000|2021-08-04 14:25:00|11032.8|11030.8|11032.4|11030.4|11033.2|11031.2|11032.4|11030.4|5081
1628087400000|2021-08-04 14:30:00|11032.8|11030.8|11033.6|11031.6|11033.6|11031.6|11032.4|11030.4|4258
1628087700000|2021-08-04 14:35:00|11033.2|11031.2|11034.4|11032.4|11034.4|11032.4|11033.2|11031.2|6114
1628088000000|2021-08-04 14:40:00|11034|11032|11033.6|11031.6|11034.4|11032.4|11033.6|11031.6|2178
1628088300000|2021-08-04 14:45:00|11034|11032|11033.2|11031.2|11034.4|11032.4|11032.8|11030.8|2760
1628088600000|2021-08-04 14:50:00|11032.8|11030.8|11034|11032|11034|11032|11032.8|11030.8|3483
1628088900000|2021-08-04 14:55:00|11034.2|11032.2|11035.2|11033.2|11035.2|11033.2|11034|11032|3129
1628089200000|2021-08-04 15:00:00|11035.6|11033.6|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|2276
1628089500000|2021-08-04 15:05:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034|11032|2091
1628089800000|2021-08-04 15:10:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|2095
1628090100000|2021-08-04 15:15:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|848
1628090400000|2021-08-04 15:20:00|11034.2|11032.2|11034.8|11032.8|11034.8|11032.8|11034|11032|2106
1628090700000|2021-08-04 15:25:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1015
1628091000000|2021-08-04 15:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3172
1628091300000|2021-08-04 15:35:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|724
1628091600000|2021-08-04 15:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2036
1628091900000|2021-08-04 15:45:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2075
1628092200000|2021-08-04 15:50:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|838
1628092500000|2021-08-04 15:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2151
1628092800000|2021-08-04 16:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1350
1628093100000|2021-08-04 16:05:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|645
1628093400000|2021-08-04 16:10:00|11036|11034|11035.2|11033.2|11036|11034|11035.2|11033.2|1020
1628093700000|2021-08-04 16:15:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|954
1628094000000|2021-08-04 16:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|66
1628094300000|2021-08-04 16:25:00|11035.4|11033.4|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|2205
1628094600000|2021-08-04 16:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|386
1628094900000|2021-08-04 16:35:00|||||||||57
1628095200000|2021-08-04 16:40:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1098
1628095500000|2021-08-04 16:45:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|433
1628095800000|2021-08-04 16:50:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|235
1628096100000|2021-08-04 16:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1551
1628096400000|2021-08-04 17:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|369
1628096700000|2021-08-04 17:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|995
1628097000000|2021-08-04 17:10:00|||||||||670
1628097300000|2021-08-04 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|191
1628097600000|2021-08-04 17:20:00|||||||||40
1628097900000|2021-08-04 17:25:00|||||||||1427
1628098200000|2021-08-04 17:30:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1127
1628098500000|2021-08-04 17:35:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1707
1628098800000|2021-08-04 17:40:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|939
1628099100000|2021-08-04 17:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1315
1628099400000|2021-08-04 17:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|78
1628099700000|2021-08-04 17:55:00|||||||||272
1628100000000|2021-08-04 18:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|429
1628100300000|2021-08-04 18:05:00|||||||||1012
1628100600000|2021-08-04 18:10:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1804
1628100900000|2021-08-04 18:15:00|||||||||141
1628101200000|2021-08-04 18:20:00|||||||||19
1628101500000|2021-08-04 18:25:00|||||||||298
1628101800000|2021-08-04 18:30:00|||||||||4
1628102100000|2021-08-04 18:35:00|||||||||1099
1628102400000|2021-08-04 18:40:00|||||||||683
1628102700000|2021-08-04 18:45:00|||||||||863
1628103000000|2021-08-04 18:50:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1806
1628103300000|2021-08-04 18:55:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1777
1628103600000|2021-08-04 19:00:00|||||||||453
1628103900000|2021-08-04 19:05:00|||||||||37
1628104200000|2021-08-04 19:10:00|||||||||97
1628104500000|2021-08-04 19:15:00|||||||||478
1628104800000|2021-08-04 19:20:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11035|11033|1035
1628105100000|2021-08-04 19:25:00|||||||||28
1628105400000|2021-08-04 19:30:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3835
1628105700000|2021-08-04 19:35:00|||||||||415
1628106000000|2021-08-04 19:40:00|||||||||66
1628106300000|2021-08-04 19:45:00|||||||||134
1628106600000|2021-08-04 19:50:00|||||||||110
1628106900000|2021-08-04 19:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|519
1628107200000|2021-08-04 20:00:00|||||||||187
1628107500000|2021-08-04 20:05:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|435
1628107800000|2021-08-04 20:10:00|||||||||90
1628108100000|2021-08-04 20:15:00|||||||||87
1628108400000|2021-08-04 20:20:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3399
1628108700000|2021-08-04 20:25:00|||||||||1686
1628109300000|2021-08-04 20:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|442
1628109600000|2021-08-04 20:40:00|||||||||1599
1628109900000|2021-08-04 20:45:00|||||||||313
1628110200000|2021-08-04 20:50:00|11034.4|11032.4|11034.4|11032.4|11034.6|11032.6|11034.4|11032.4|869
1628110500000|2021-08-04 20:55:00|||||||||239
1628114400000|2021-08-04 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|10
1628115300000|2021-08-04 22:15:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|113
1628115900000|2021-08-04 22:25:00|||||||||1
1628116500000|2021-08-04 22:35:00|||||||||23
1628116800000|2021-08-04 22:40:00|||||||||1
1628117100000|2021-08-04 22:45:00|||||||||69
1628117400000|2021-08-04 22:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|27
1628118000000|2021-08-04 23:00:00|||||||||5
1628118300000|2021-08-04 23:05:00|||||||||1
1628118600000|2021-08-04 23:10:00|||||||||7
1628118900000|2021-08-04 23:15:00|||||||||254
1628119500000|2021-08-04 23:25:00|||||||||1
1628119800000|2021-08-04 23:30:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|91
1628120100000|2021-08-04 23:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|379
1628121300000|2021-08-04 23:55:00|11034.6|11032.6|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|54
1628121600000|2021-08-05 00:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|60
1628121900000|2021-08-05 00:05:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|77
1628122200000|2021-08-05 00:10:00|11034|11032|11034|11032|11034|11032|11034|11032|224
1628122500000|2021-08-05 00:15:00|||||||||143
1628122800000|2021-08-05 00:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|446
1628123400000|2021-08-05 00:30:00|||||||||56
1628123700000|2021-08-05 00:35:00|||||||||1
1628124000000|2021-08-05 00:40:00|||||||||92
1628124600000|2021-08-05 00:50:00|||||||||175
1628125200000|2021-08-05 01:00:00|11033.8|11031.8|11034|11032|11034|11032|11033.8|11031.8|411
1628125500000|2021-08-05 01:05:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|456
1628125800000|2021-08-05 01:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|5
1628126100000|2021-08-05 01:15:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|60
1628126400000|2021-08-05 01:20:00|11034|11032|11034|11032|11034|11032|11034|11032|65
1628126700000|2021-08-05 01:25:00|||||||||75
1628127000000|2021-08-05 01:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|50
1628127900000|2021-08-05 01:45:00|||||||||210
1628128200000|2021-08-05 01:50:00|||||||||10
1628128500000|2021-08-05 01:55:00|||||||||85
1628128800000|2021-08-05 02:00:00|||||||||5
1628129100000|2021-08-05 02:05:00|||||||||9
1628129400000|2021-08-05 02:10:00|11034|11032|11034|11032|11034|11032|11034|11032|26
1628129700000|2021-08-05 02:15:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|38
1628130900000|2021-08-05 02:35:00|11034|11032|11034|11032|11034|11032|11034|11032|61
1628131200000|2021-08-05 02:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|78
1628131500000|2021-08-05 02:45:00|11034|11032|11034|11032|11034|11032|11034|11032|37
1628131800000|2021-08-05 02:50:00|||||||||1
1628132100000|2021-08-05 02:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|85
1628132400000|2021-08-05 03:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|145
1628133900000|2021-08-05 03:25:00|||||||||4
1628138100000|2021-08-05 04:35:00|11034|11032|11034|11032|11034|11032|11034|11032|89
1628138400000|2021-08-05 04:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|279
1628139000000|2021-08-05 04:50:00|||||||||20
1628139300000|2021-08-05 04:55:00|||||||||2
1628140800000|2021-08-05 05:20:00|11033.8|11031.8|11034|11032|11034|11032|11033.8|11031.8|145
1628141100000|2021-08-05 05:25:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|118
1628141400000|2021-08-05 05:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|19
1628141700000|2021-08-05 05:35:00|||||||||18
1628142600000|2021-08-05 05:50:00|||||||||83
1628142900000|2021-08-05 05:55:00|||||||||1
1628143500000|2021-08-05 06:05:00|||||||||42
1628143800000|2021-08-05 06:10:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.4|11031.4|181
1628144400000|2021-08-05 06:20:00|11034|11032|11034|11032|11034|11032|11034|11032|262
1628145000000|2021-08-05 06:30:00|||||||||15
1628145300000|2021-08-05 06:35:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|916
1628145600000|2021-08-05 06:40:00|11033.8|11031.8|11034|11032|11034|11032|11033.6|11031.6|208
1628145900000|2021-08-05 06:45:00|||||||||104
1628146200000|2021-08-05 06:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|384
1628146500000|2021-08-05 06:55:00|||||||||258
1628146800000|2021-08-05 07:00:00|||||||||229
1628147100000|2021-08-05 07:05:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|726
1628147400000|2021-08-05 07:10:00|||||||||27
1628147700000|2021-08-05 07:15:00|11034.2|11032.2|11034|11032|11034.4|11032.4|11034|11032|251
1628148000000|2021-08-05 07:20:00|11033.8|11031.8|11034|11032|11034|11032|11033.6|11031.6|342
1628148300000|2021-08-05 07:25:00|||||||||27
1628148600000|2021-08-05 07:30:00|||||||||16
1628148900000|2021-08-05 07:35:00|11034|11032|11033.2|11031.2|11034|11032|11033.2|11031.2|162
1628149200000|2021-08-05 07:40:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|640
1628149500000|2021-08-05 07:45:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|334
1628149800000|2021-08-05 07:50:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|891
1628150100000|2021-08-05 07:55:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|82
1628150400000|2021-08-05 08:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|280
1628150700000|2021-08-05 08:05:00|||||||||33
1628151000000|2021-08-05 08:10:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|548
1628151300000|2021-08-05 08:15:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|270
1628151600000|2021-08-05 08:20:00|||||||||8
1628151900000|2021-08-05 08:25:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11033|11031|538
1628152200000|2021-08-05 08:30:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|229
1628152500000|2021-08-05 08:35:00|||||||||21
1628152800000|2021-08-05 08:40:00|||||||||20
1628153100000|2021-08-05 08:45:00|||||||||13
1628153400000|2021-08-05 08:50:00|||||||||262
1628153700000|2021-08-05 08:55:00|||||||||13
1628154000000|2021-08-05 09:00:00|||||||||54
1628154300000|2021-08-05 09:05:00|||||||||25
1628154600000|2021-08-05 09:10:00|||||||||46
1628154900000|2021-08-05 09:15:00|||||||||36
1628155200000|2021-08-05 09:20:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|623
1628155500000|2021-08-05 09:25:00|||||||||22
1628155800000|2021-08-05 09:30:00|||||||||10
1628156100000|2021-08-05 09:35:00|||||||||4
1628156400000|2021-08-05 09:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|135
1628156700000|2021-08-05 09:45:00|||||||||17
1628157000000|2021-08-05 09:50:00|||||||||183
1628157300000|2021-08-05 09:55:00|||||||||56
1628157600000|2021-08-05 10:00:00|||||||||58
1628157900000|2021-08-05 10:05:00|||||||||29
1628158200000|2021-08-05 10:10:00|||||||||52
1628158500000|2021-08-05 10:15:00|||||||||20
1628158800000|2021-08-05 10:20:00|||||||||1977
1628159100000|2021-08-05 10:25:00|||||||||28
1628159400000|2021-08-05 10:30:00|||||||||89
1628159700000|2021-08-05 10:35:00|||||||||38
1628160000000|2021-08-05 10:40:00|||||||||68
1628160300000|2021-08-05 10:45:00|||||||||31
1628160600000|2021-08-05 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|30
1628160900000|2021-08-05 10:55:00|||||||||37
1628161200000|2021-08-05 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11033.8|11031.8|1003
1628161500000|2021-08-05 11:05:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|582
1628161800000|2021-08-05 11:10:00|11034|11032|11033.8|11031.8|11034|11032|11033.6|11031.6|662
1628162100000|2021-08-05 11:15:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|472
1628162400000|2021-08-05 11:20:00|11034|11032|11034.2|11032.2|11034.4|11032.4|11034|11032|499
1628162700000|2021-08-05 11:25:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|38
1628163000000|2021-08-05 11:30:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|379
1628163300000|2021-08-05 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|63
1628163600000|2021-08-05 11:40:00|11033.6|11031.6|11033.8|11031.8|11034|11032|11033.6|11031.6|241
1628163900000|2021-08-05 11:45:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|34
1628164200000|2021-08-05 11:50:00|||||||||53
1628164500000|2021-08-05 11:55:00|||||||||5
1628164800000|2021-08-05 12:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|618
1628165100000|2021-08-05 12:05:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|5748
1628165400000|2021-08-05 12:10:00|11033.2|11031.2|11032.8|11030.8|11033.6|11031.6|11032.8|11030.8|1901
1628165700000|2021-08-05 12:15:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|4930
1628166000000|2021-08-05 12:20:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|6781
1628166300000|2021-08-05 12:25:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1936
1628166600000|2021-08-05 12:30:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3638
1628166900000|2021-08-05 12:35:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|2151
1628167200000|2021-08-05 12:40:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1027
1628167500000|2021-08-05 12:45:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|2711
1628167800000|2021-08-05 12:50:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|1027
1628168100000|2021-08-05 12:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|406
1628168400000|2021-08-05 13:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1798
1628168700000|2021-08-05 13:05:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2261
1628169000000|2021-08-05 13:10:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|324
1628169300000|2021-08-05 13:15:00|||||||||220
1628169600000|2021-08-05 13:20:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1749
1628169900000|2021-08-05 13:25:00|||||||||672
1628170200000|2021-08-05 13:30:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|621
1628170500000|2021-08-05 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|272
1628170800000|2021-08-05 13:40:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|4116
1628171100000|2021-08-05 13:45:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1653
1628171400000|2021-08-05 13:50:00|||||||||517
1628171700000|2021-08-05 13:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2898
1628172000000|2021-08-05 14:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|2535
1628172300000|2021-08-05 14:05:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|790
1628172600000|2021-08-05 14:10:00|11030.5|11028.5|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|1552
1628172900000|2021-08-05 14:15:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|803
1628173200000|2021-08-05 14:20:00|11030.9|11028.9|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|2410
1628173500000|2021-08-05 14:25:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2546
1628173800000|2021-08-05 14:30:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1349
1628174100000|2021-08-05 14:35:00|||||||||196
1628174400000|2021-08-05 14:40:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1879
1628174700000|2021-08-05 14:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1476
1628175000000|2021-08-05 14:50:00|||||||||157
1628175300000|2021-08-05 14:55:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|763
1628175600000|2021-08-05 15:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|916
1628175900000|2021-08-05 15:05:00|||||||||178
1628176200000|2021-08-05 15:10:00|||||||||758
1628176500000|2021-08-05 15:15:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|904
1628176800000|2021-08-05 15:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1053
1628177100000|2021-08-05 15:25:00|11028.9|11026.9|11029.1|11027.1|11029.3|11027.3|11028.9|11026.9|1015
1628177400000|2021-08-05 15:30:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|1695
1628177700000|2021-08-05 15:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1038
1628178000000|2021-08-05 15:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1980
1628178300000|2021-08-05 15:45:00|||||||||88
1628178600000|2021-08-05 15:50:00|||||||||282
1628178900000|2021-08-05 15:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1226
1628179200000|2021-08-05 16:00:00|||||||||744
1628179500000|2021-08-05 16:05:00|||||||||1651
1628179800000|2021-08-05 16:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|335
1628180100000|2021-08-05 16:15:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1549
1628180400000|2021-08-05 16:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1430
1628180700000|2021-08-05 16:25:00|||||||||78
1628181000000|2021-08-05 16:30:00|||||||||208
1628181300000|2021-08-05 16:35:00|||||||||240
1628181600000|2021-08-05 16:40:00|||||||||588
1628181900000|2021-08-05 16:45:00|||||||||66
1628182200000|2021-08-05 16:50:00|||||||||1318
1628182500000|2021-08-05 16:55:00|||||||||63
1628182800000|2021-08-05 17:00:00|||||||||734
1628183100000|2021-08-05 17:05:00|||||||||125
1628183400000|2021-08-05 17:10:00|||||||||370
1628183700000|2021-08-05 17:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|278
1628184000000|2021-08-05 17:20:00|||||||||137
1628184300000|2021-08-05 17:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|74
1628184600000|2021-08-05 17:30:00|||||||||47
1628184900000|2021-08-05 17:35:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|2235
1628185200000|2021-08-05 17:40:00|||||||||48
1628185500000|2021-08-05 17:45:00|||||||||30
1628185800000|2021-08-05 17:50:00|||||||||23
1628186100000|2021-08-05 17:55:00|||||||||25
1628186400000|2021-08-05 18:00:00|||||||||28
1628186700000|2021-08-05 18:05:00|||||||||62
1628187000000|2021-08-05 18:10:00|||||||||421
1628187300000|2021-08-05 18:15:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|122
1628187600000|2021-08-05 18:20:00|||||||||7
1628187900000|2021-08-05 18:25:00|||||||||53
1628188200000|2021-08-05 18:30:00|||||||||266
1628188500000|2021-08-05 18:35:00|||||||||19
1628188800000|2021-08-05 18:40:00|||||||||133
1628189100000|2021-08-05 18:45:00|||||||||117
1628189400000|2021-08-05 18:50:00|||||||||581
1628189700000|2021-08-05 18:55:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2464
1628190000000|2021-08-05 19:00:00|||||||||357
1628190300000|2021-08-05 19:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|760
1628190600000|2021-08-05 19:10:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|741
1628190900000|2021-08-05 19:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1300
1628191200000|2021-08-05 19:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2193
1628191500000|2021-08-05 19:25:00|||||||||15
1628191800000|2021-08-05 19:30:00|||||||||84
1628192100000|2021-08-05 19:35:00|||||||||175
1628192400000|2021-08-05 19:40:00|||||||||3
1628192700000|2021-08-05 19:45:00|||||||||272
1628193000000|2021-08-05 19:50:00|||||||||11
1628193300000|2021-08-05 19:55:00|||||||||212
1628193600000|2021-08-05 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|5600
1628193900000|2021-08-05 20:05:00|||||||||38
1628194200000|2021-08-05 20:10:00|||||||||194
1628194500000|2021-08-05 20:15:00|||||||||67
1628194800000|2021-08-05 20:20:00|||||||||241
1628195100000|2021-08-05 20:25:00|||||||||68
1628195400000|2021-08-05 20:30:00|||||||||222
1628195700000|2021-08-05 20:35:00|||||||||517
1628196000000|2021-08-05 20:40:00|||||||||73
1628196300000|2021-08-05 20:45:00|||||||||375
1628196600000|2021-08-05 20:50:00|||||||||164
1628196900000|2021-08-05 20:55:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1857
1628200800000|2021-08-05 22:00:00|11030.5|11028.5|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|210
1628201100000|2021-08-05 22:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|236
1628202000000|2021-08-05 22:20:00|||||||||2
1628203200000|2021-08-05 22:40:00|||||||||1
1628205300000|2021-08-05 23:15:00|||||||||2
1628206200000|2021-08-05 23:30:00|||||||||1
1628207100000|2021-08-05 23:45:00|||||||||6
1628207400000|2021-08-05 23:50:00|||||||||1
1628208000000|2021-08-06 00:00:00|||||||||8
1628208300000|2021-08-06 00:05:00|||||||||2
1628208600000|2021-08-06 00:10:00|||||||||8
1628208900000|2021-08-06 00:15:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|486
1628209200000|2021-08-06 00:20:00|||||||||1
1628209800000|2021-08-06 00:30:00|||||||||16
1628210100000|2021-08-06 00:35:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|196
1628210400000|2021-08-06 00:40:00|||||||||4
1628211600000|2021-08-06 01:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|562
1628211900000|2021-08-06 01:05:00|||||||||50
1628212500000|2021-08-06 01:15:00|||||||||500
1628212800000|2021-08-06 01:20:00|||||||||410
1628213100000|2021-08-06 01:25:00|||||||||6
1628213400000|2021-08-06 01:30:00|||||||||5
1628213700000|2021-08-06 01:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|693
1628214000000|2021-08-06 01:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|476
1628214300000|2021-08-06 01:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|612
1628214600000|2021-08-06 01:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|128
1628214900000|2021-08-06 01:55:00|||||||||20
1628215500000|2021-08-06 02:05:00|||||||||59
1628215800000|2021-08-06 02:10:00|||||||||1
1628216100000|2021-08-06 02:15:00|||||||||1
1628216700000|2021-08-06 02:25:00|||||||||100
1628217900000|2021-08-06 02:45:00|||||||||41
1628218500000|2021-08-06 02:55:00|||||||||14
1628218800000|2021-08-06 03:00:00|||||||||7
1628219100000|2021-08-06 03:05:00|||||||||13
1628219400000|2021-08-06 03:10:00|||||||||13
1628219700000|2021-08-06 03:15:00|||||||||100
1628220000000|2021-08-06 03:20:00|||||||||9
1628220300000|2021-08-06 03:25:00|||||||||36
1628220900000|2021-08-06 03:35:00|||||||||33
1628221200000|2021-08-06 03:40:00|||||||||1
1628221500000|2021-08-06 03:45:00|||||||||9
1628222100000|2021-08-06 03:55:00|||||||||43
1628222400000|2021-08-06 04:00:00|||||||||69
1628223000000|2021-08-06 04:10:00|||||||||2
1628223600000|2021-08-06 04:20:00|||||||||19
1628223900000|2021-08-06 04:25:00|||||||||57
1628224500000|2021-08-06 04:35:00|||||||||1030
1628225100000|2021-08-06 04:45:00|||||||||1
1628225400000|2021-08-06 04:50:00|||||||||42
1628225700000|2021-08-06 04:55:00|||||||||45
1628226000000|2021-08-06 05:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|920
1628226300000|2021-08-06 05:05:00|||||||||22
1628227800000|2021-08-06 05:30:00|||||||||61
1628228100000|2021-08-06 05:35:00|||||||||200
1628229000000|2021-08-06 05:50:00|||||||||10
1628229300000|2021-08-06 05:55:00|||||||||1
1628229600000|2021-08-06 06:00:00|||||||||7
1628229900000|2021-08-06 06:05:00|||||||||74
1628230200000|2021-08-06 06:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|27
1628230500000|2021-08-06 06:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|460
1628230800000|2021-08-06 06:20:00|||||||||21
1628231100000|2021-08-06 06:25:00|||||||||46
1628231400000|2021-08-06 06:30:00|||||||||342
1628231700000|2021-08-06 06:35:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|797
1628232000000|2021-08-06 06:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|104
1628232300000|2021-08-06 06:45:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|199
1628232600000|2021-08-06 06:50:00|||||||||34
1628232900000|2021-08-06 06:55:00|||||||||161
1628233200000|2021-08-06 07:00:00|||||||||276
1628233500000|2021-08-06 07:05:00|||||||||342
1628233800000|2021-08-06 07:10:00|||||||||294
1628234100000|2021-08-06 07:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|623
1628234400000|2021-08-06 07:20:00|||||||||105
1628234700000|2021-08-06 07:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|44
1628235000000|2021-08-06 07:30:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|227
1628235300000|2021-08-06 07:35:00|||||||||139
1628235600000|2021-08-06 07:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|109
1628235900000|2021-08-06 07:45:00|||||||||36
1628236200000|2021-08-06 07:50:00|||||||||24
1628236500000|2021-08-06 07:55:00|||||||||110
1628236800000|2021-08-06 08:00:00|||||||||12
1628237100000|2021-08-06 08:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1111
1628237400000|2021-08-06 08:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|564
1628237700000|2021-08-06 08:15:00|||||||||8
1628238000000|2021-08-06 08:20:00|||||||||11
1628238300000|2021-08-06 08:25:00|||||||||6
1628238600000|2021-08-06 08:30:00|||||||||12
1628238900000|2021-08-06 08:35:00|||||||||446
1628239200000|2021-08-06 08:40:00|||||||||64
1628239500000|2021-08-06 08:45:00|||||||||25
1628239800000|2021-08-06 08:50:00|||||||||240
1628240100000|2021-08-06 08:55:00|||||||||10
1628240400000|2021-08-06 09:00:00|||||||||146
1628240700000|2021-08-06 09:05:00|||||||||20
1628241000000|2021-08-06 09:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|193
1628241300000|2021-08-06 09:15:00|||||||||136
1628241600000|2021-08-06 09:20:00|||||||||327
1628241900000|2021-08-06 09:25:00|||||||||42
1628242200000|2021-08-06 09:30:00|||||||||27
1628242500000|2021-08-06 09:35:00|||||||||444
1628242800000|2021-08-06 09:40:00|||||||||15
1628243100000|2021-08-06 09:45:00|||||||||40
1628243400000|2021-08-06 09:50:00|||||||||21
1628243700000|2021-08-06 09:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|588
1628244000000|2021-08-06 10:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|183
1628244300000|2021-08-06 10:05:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|468
1628244600000|2021-08-06 10:10:00|||||||||537
1628244900000|2021-08-06 10:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1265
1628245200000|2021-08-06 10:20:00|||||||||533
1628245500000|2021-08-06 10:25:00|||||||||128
1628245800000|2021-08-06 10:30:00|||||||||14
1628246100000|2021-08-06 10:35:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|177
1628246400000|2021-08-06 10:40:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|434
1628246700000|2021-08-06 10:45:00|||||||||10
1628247000000|2021-08-06 10:50:00|||||||||157
1628247300000|2021-08-06 10:55:00|||||||||146
1628247600000|2021-08-06 11:00:00|||||||||123
1628247900000|2021-08-06 11:05:00|||||||||11
1628248200000|2021-08-06 11:10:00|||||||||58
1628248500000|2021-08-06 11:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|580
1628248800000|2021-08-06 11:20:00|||||||||1
1628249100000|2021-08-06 11:25:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1426
1628249400000|2021-08-06 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|261
1628249700000|2021-08-06 11:35:00|||||||||2
1628250000000|2021-08-06 11:40:00|||||||||254
1628250300000|2021-08-06 11:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|189
1628250600000|2021-08-06 11:50:00|||||||||270
1628250900000|2021-08-06 11:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1426
1628251200000|2021-08-06 12:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1065
1628251500000|2021-08-06 12:05:00|||||||||233
1628251800000|2021-08-06 12:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1001
1628252100000|2021-08-06 12:15:00|||||||||1847
1628252400000|2021-08-06 12:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|4023
1628252700000|2021-08-06 12:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|1403
1628253000000|2021-08-06 12:30:00|11029.1|11027.1|11027.8|11025.8|11029.1|11027.1|11025.8|11023.8|14620
1628253300000|2021-08-06 12:35:00|11027.6|11025.6|11028.1|11026.1|11029.3|11027.3|11027.6|11025.6|8515
1628253600000|2021-08-06 12:40:00|11027.8|11025.8|11027|11025|11028.1|11026.1|11026.6|11024.6|7826
1628253900000|2021-08-06 12:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|4782
1628254200000|2021-08-06 12:50:00|11027.6|11025.6|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|1096
1628254500000|2021-08-06 12:55:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|3126
1628254800000|2021-08-06 13:00:00|11027.8|11025.8|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|4500
1628255100000|2021-08-06 13:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2601
1628255400000|2021-08-06 13:10:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1744
1628255700000|2021-08-06 13:15:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2442
1628256000000|2021-08-06 13:20:00|||||||||882
1628256300000|2021-08-06 13:25:00|||||||||463
1628256600000|2021-08-06 13:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1892
1628256900000|2021-08-06 13:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1469
1628257200000|2021-08-06 13:40:00|||||||||311
1628257500000|2021-08-06 13:45:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|8177
1628257800000|2021-08-06 13:50:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|4635
1628258100000|2021-08-06 13:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|563
1628258400000|2021-08-06 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3305
1628258700000|2021-08-06 14:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1680
1628259000000|2021-08-06 14:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2376
1628259300000|2021-08-06 14:15:00|||||||||562
1628259600000|2021-08-06 14:20:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2561
1628259900000|2021-08-06 14:25:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|775
1628260200000|2021-08-06 14:30:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|8108
1628260500000|2021-08-06 14:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1210
1628260800000|2021-08-06 14:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2149
1628261100000|2021-08-06 14:45:00|||||||||194
1628261400000|2021-08-06 14:50:00|||||||||120
1628261700000|2021-08-06 14:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1078
1628262000000|2021-08-06 15:00:00|||||||||4559
1628262300000|2021-08-06 15:05:00|||||||||523
1628262600000|2021-08-06 15:10:00|||||||||436
1628262900000|2021-08-06 15:15:00|||||||||333
1628263200000|2021-08-06 15:20:00|||||||||1986
1628263500000|2021-08-06 15:25:00|||||||||329
1628263800000|2021-08-06 15:30:00|||||||||348
1628264100000|2021-08-06 15:35:00|||||||||411
1628264400000|2021-08-06 15:40:00|||||||||544
1628264700000|2021-08-06 15:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|438
1628265000000|2021-08-06 15:50:00|||||||||284
1628265300000|2021-08-06 15:55:00|||||||||30
1628265600000|2021-08-06 16:00:00|||||||||35
1628265900000|2021-08-06 16:05:00|||||||||17
1628266200000|2021-08-06 16:10:00|||||||||20
1628266500000|2021-08-06 16:15:00|||||||||28
1628266800000|2021-08-06 16:20:00|||||||||1358
1628267100000|2021-08-06 16:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|509
1628267400000|2021-08-06 16:30:00|||||||||504
1628267700000|2021-08-06 16:35:00|||||||||12
1628268000000|2021-08-06 16:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|335
1628268300000|2021-08-06 16:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|99
1628268600000|2021-08-06 16:50:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1882
1628268900000|2021-08-06 16:55:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1702
1628269200000|2021-08-06 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|323
1628269500000|2021-08-06 17:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|819
1628269800000|2021-08-06 17:10:00|||||||||20
1628270100000|2021-08-06 17:15:00|||||||||51
1628270400000|2021-08-06 17:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|333
1628270700000|2021-08-06 17:25:00|||||||||91
1628271000000|2021-08-06 17:30:00|||||||||41
1628271300000|2021-08-06 17:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|944
1628271600000|2021-08-06 17:40:00|||||||||45
1628271900000|2021-08-06 17:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|420
1628272200000|2021-08-06 17:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|371
1628272500000|2021-08-06 17:55:00|||||||||37
1628272800000|2021-08-06 18:00:00|||||||||263
1628273100000|2021-08-06 18:05:00|||||||||412
1628273400000|2021-08-06 18:10:00|||||||||76
1628273700000|2021-08-06 18:15:00|||||||||683
1628274000000|2021-08-06 18:20:00|||||||||36
1628274300000|2021-08-06 18:25:00|||||||||47
1628274600000|2021-08-06 18:30:00|||||||||193
1628274900000|2021-08-06 18:35:00|||||||||38
1628275200000|2021-08-06 18:40:00|||||||||441
1628275500000|2021-08-06 18:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|2189
1628275800000|2021-08-06 18:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|211
1628276100000|2021-08-06 18:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|840
1628276400000|2021-08-06 19:00:00|||||||||1160
1628276700000|2021-08-06 19:05:00|||||||||31
1628277000000|2021-08-06 19:10:00|||||||||284
1628277300000|2021-08-06 19:15:00|||||||||600
1628277600000|2021-08-06 19:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|840
1628277900000|2021-08-06 19:25:00|||||||||241
1628278200000|2021-08-06 19:30:00|||||||||229
1628278500000|2021-08-06 19:35:00|||||||||213
1628278800000|2021-08-06 19:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|958
1628279100000|2021-08-06 19:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|237
1628279400000|2021-08-06 19:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|561
1628279700000|2021-08-06 19:55:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|529
1628280000000|2021-08-06 20:00:00|||||||||1058
1628280300000|2021-08-06 20:05:00|||||||||42
1628280600000|2021-08-06 20:10:00|||||||||228
1628280900000|2021-08-06 20:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|39
1628281200000|2021-08-06 20:20:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|67
1628281500000|2021-08-06 20:25:00|||||||||134
1628281800000|2021-08-06 20:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|560
1628282100000|2021-08-06 20:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|565
1628282400000|2021-08-06 20:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1199
1628282700000|2021-08-06 20:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|380
1628283000000|2021-08-06 20:50:00|||||||||478
1628283300000|2021-08-06 20:55:00|||||||||379
1628460000000|2021-08-08 22:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|98
1628460300000|2021-08-08 22:05:00|||||||||6
1628460600000|2021-08-08 22:10:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|118
1628462100000|2021-08-08 22:35:00|||||||||15
1628462400000|2021-08-08 22:40:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|326
1628462700000|2021-08-08 22:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|28
1628463000000|2021-08-08 22:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|208
1628463300000|2021-08-08 22:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|358
1628463600000|2021-08-08 23:00:00|||||||||51
1628464200000|2021-08-08 23:10:00|||||||||22
1628464800000|2021-08-08 23:20:00|||||||||40
1628465100000|2021-08-08 23:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|48
1628466900000|2021-08-08 23:55:00|||||||||11
1628467500000|2021-08-09 00:05:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|78
1628467800000|2021-08-09 00:10:00|||||||||2
1628469000000|2021-08-09 00:30:00|||||||||7
1628469300000|2021-08-09 00:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|343
1628470200000|2021-08-09 00:50:00|||||||||20
1628470800000|2021-08-09 01:00:00|||||||||27
1628471100000|2021-08-09 01:05:00|||||||||41
1628471700000|2021-08-09 01:15:00|||||||||7
1628472300000|2021-08-09 01:25:00|||||||||2
1628472600000|2021-08-09 01:30:00|||||||||108
1628472900000|2021-08-09 01:35:00|||||||||1
1628473200000|2021-08-09 01:40:00|||||||||15
1628473800000|2021-08-09 01:50:00|||||||||13
1628474100000|2021-08-09 01:55:00|||||||||1
1628474400000|2021-08-09 02:00:00|||||||||17
1628474700000|2021-08-09 02:05:00|||||||||4
1628475000000|2021-08-09 02:10:00|||||||||1
1628475600000|2021-08-09 02:20:00|||||||||180
1628475900000|2021-08-09 02:25:00|||||||||34
1628476200000|2021-08-09 02:30:00|||||||||50
1628476500000|2021-08-09 02:35:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|44
1628479500000|2021-08-09 03:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2311
1628480100000|2021-08-09 03:35:00|||||||||4
1628481900000|2021-08-09 04:05:00|||||||||44
1628483400000|2021-08-09 04:30:00|||||||||95
1628487900000|2021-08-09 05:45:00|||||||||5
1628488200000|2021-08-09 05:50:00|||||||||59
1628488500000|2021-08-09 05:55:00|||||||||13
1628488800000|2021-08-09 06:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|968
1628489100000|2021-08-09 06:05:00|||||||||8
1628489400000|2021-08-09 06:10:00|||||||||170
1628489700000|2021-08-09 06:15:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|821
1628490000000|2021-08-09 06:20:00|||||||||25
1628490300000|2021-08-09 06:25:00|||||||||280
1628490600000|2021-08-09 06:30:00|||||||||36
1628490900000|2021-08-09 06:35:00|||||||||19
1628491200000|2021-08-09 06:40:00|||||||||14
1628491500000|2021-08-09 06:45:00|||||||||323
1628491800000|2021-08-09 06:50:00|||||||||90
1628492100000|2021-08-09 06:55:00|||||||||1369
1628492400000|2021-08-09 07:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2756
1628492700000|2021-08-09 07:05:00|||||||||177
1628493000000|2021-08-09 07:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|142
1628493300000|2021-08-09 07:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|443
1628493600000|2021-08-09 07:20:00|||||||||476
1628493900000|2021-08-09 07:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|427
1628494200000|2021-08-09 07:30:00|||||||||54
1628494500000|2021-08-09 07:35:00|||||||||73
1628494800000|2021-08-09 07:40:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.5|11027.5|872
1628495100000|2021-08-09 07:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|494
1628495400000|2021-08-09 07:50:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|640
1628495700000|2021-08-09 07:55:00|||||||||27
1628496000000|2021-08-09 08:00:00|||||||||30
1628496300000|2021-08-09 08:05:00|||||||||363
1628496600000|2021-08-09 08:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|243
1628496900000|2021-08-09 08:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1083
1628497200000|2021-08-09 08:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|340
1628497500000|2021-08-09 08:25:00|||||||||32
1628497800000|2021-08-09 08:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|267
1628498100000|2021-08-09 08:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|95
1628498400000|2021-08-09 08:40:00|||||||||52
1628498700000|2021-08-09 08:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|98
1628499000000|2021-08-09 08:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|185
1628499300000|2021-08-09 08:55:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|164
1628499600000|2021-08-09 09:00:00|||||||||134
1628499900000|2021-08-09 09:05:00|||||||||58
1628500200000|2021-08-09 09:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|181
1628500500000|2021-08-09 09:15:00|||||||||25
1628500800000|2021-08-09 09:20:00|||||||||62
1628501100000|2021-08-09 09:25:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|167
1628501400000|2021-08-09 09:30:00|11029.5|11027.5|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|134
1628501700000|2021-08-09 09:35:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|413
1628502000000|2021-08-09 09:40:00|||||||||208
1628502300000|2021-08-09 09:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|223
1628502600000|2021-08-09 09:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|298
1628502900000|2021-08-09 09:55:00|||||||||3
1628503200000|2021-08-09 10:00:00|||||||||414
1628503500000|2021-08-09 10:05:00|||||||||279
1628503800000|2021-08-09 10:10:00|||||||||342
1628504100000|2021-08-09 10:15:00|||||||||31
1628504400000|2021-08-09 10:20:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|304
1628504700000|2021-08-09 10:25:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|212
1628505000000|2021-08-09 10:30:00|||||||||26
1628505300000|2021-08-09 10:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|973
1628505600000|2021-08-09 10:40:00|||||||||51
1628505900000|2021-08-09 10:45:00|||||||||198
1628506200000|2021-08-09 10:50:00|||||||||84
1628506500000|2021-08-09 10:55:00|||||||||809
1628506800000|2021-08-09 11:00:00|||||||||193
1628507100000|2021-08-09 11:05:00|||||||||355
1628507400000|2021-08-09 11:10:00|11029.9|11027.9|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|596
1628507700000|2021-08-09 11:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|154
1628508000000|2021-08-09 11:20:00|||||||||12
1628508300000|2021-08-09 11:25:00|||||||||8
1628508600000|2021-08-09 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|152
1628508900000|2021-08-09 11:35:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|596
1628509200000|2021-08-09 11:40:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|993
1628509500000|2021-08-09 11:45:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|694
1628509800000|2021-08-09 11:50:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|486
1628510100000|2021-08-09 11:55:00|||||||||75
1628510400000|2021-08-09 12:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|73
1628510700000|2021-08-09 12:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|347
1628511000000|2021-08-09 12:10:00|||||||||30
1628511300000|2021-08-09 12:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1593
1628511600000|2021-08-09 12:20:00|||||||||882
1628511900000|2021-08-09 12:25:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|5260
1628512200000|2021-08-09 12:30:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|678
1628512500000|2021-08-09 12:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|110
1628512800000|2021-08-09 12:40:00|||||||||71
1628513100000|2021-08-09 12:45:00|||||||||726
1628513400000|2021-08-09 12:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|331
1628513700000|2021-08-09 12:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|777
1628514000000|2021-08-09 13:00:00|||||||||416
1628514300000|2021-08-09 13:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|937
1628514600000|2021-08-09 13:10:00|||||||||79
1628514900000|2021-08-09 13:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|309
1628515200000|2021-08-09 13:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|846
1628515500000|2021-08-09 13:25:00|||||||||830
1628515800000|2021-08-09 13:30:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1177
1628516100000|2021-08-09 13:35:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1162
1628516400000|2021-08-09 13:40:00|11030.5|11028.5|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|1680
1628516700000|2021-08-09 13:45:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|826
1628517000000|2021-08-09 13:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1327
1628517300000|2021-08-09 13:55:00|||||||||107
1628517600000|2021-08-09 14:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1789
1628517900000|2021-08-09 14:05:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1153
1628518200000|2021-08-09 14:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|573
1628518500000|2021-08-09 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|266
1628518800000|2021-08-09 14:20:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|179
1628519100000|2021-08-09 14:25:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1845
1628519400000|2021-08-09 14:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|689
1628519700000|2021-08-09 14:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|866
1628520000000|2021-08-09 14:40:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2595
1628520300000|2021-08-09 14:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|860
1628520600000|2021-08-09 14:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|240
1628520900000|2021-08-09 14:55:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2884
1628521200000|2021-08-09 15:00:00|||||||||516
1628521500000|2021-08-09 15:05:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|4868
1628521800000|2021-08-09 15:10:00|||||||||731
1628522100000|2021-08-09 15:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|989
1628522400000|2021-08-09 15:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1006
1628522700000|2021-08-09 15:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|598
1628523000000|2021-08-09 15:30:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|570
1628523300000|2021-08-09 15:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|752
1628523600000|2021-08-09 15:40:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028|11026|1646
1628523900000|2021-08-09 15:45:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1296
1628524200000|2021-08-09 15:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1436
1628524500000|2021-08-09 15:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|344
1628524800000|2021-08-09 16:00:00|||||||||287
1628525100000|2021-08-09 16:05:00|||||||||363
1628525400000|2021-08-09 16:10:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|583
1628525700000|2021-08-09 16:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|377
1628526000000|2021-08-09 16:20:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1107
1628526300000|2021-08-09 16:25:00|||||||||327
1628526600000|2021-08-09 16:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1149
1628526900000|2021-08-09 16:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1950
1628527200000|2021-08-09 16:40:00|||||||||879
1628527500000|2021-08-09 16:45:00|||||||||461
1628527800000|2021-08-09 16:50:00|||||||||430
1628528100000|2021-08-09 16:55:00|||||||||387
1628528400000|2021-08-09 17:00:00|11027|11025|11027|11025|11027|11025|11027|11025|1682
1628528700000|2021-08-09 17:05:00|||||||||1338
1628529000000|2021-08-09 17:10:00|||||||||293
1628529300000|2021-08-09 17:15:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1780
1628529600000|2021-08-09 17:20:00|||||||||293
1628529900000|2021-08-09 17:25:00|||||||||369
1628530200000|2021-08-09 17:30:00|||||||||349
1628530500000|2021-08-09 17:35:00|||||||||643
1628530800000|2021-08-09 17:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1178
1628531100000|2021-08-09 17:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|432
1628531400000|2021-08-09 17:50:00|11027|11025|11027|11025|11027|11025|11026.8|11024.8|1910
1628531700000|2021-08-09 17:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|472
1628532000000|2021-08-09 18:00:00|||||||||17
1628532300000|2021-08-09 18:05:00|||||||||374
1628532600000|2021-08-09 18:10:00|||||||||344
1628532900000|2021-08-09 18:15:00|||||||||152
1628533200000|2021-08-09 18:20:00|||||||||152
1628533500000|2021-08-09 18:25:00|||||||||118
1628533800000|2021-08-09 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|338
1628534100000|2021-08-09 18:35:00|11027|11025|11027|11025|11027|11025|11027|11025|270
1628534400000|2021-08-09 18:40:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1206
1628534700000|2021-08-09 18:45:00|||||||||317
1628535000000|2021-08-09 18:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|2040
1628535300000|2021-08-09 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3305
1628535600000|2021-08-09 19:00:00|||||||||1479
1628535900000|2021-08-09 19:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2098
1628536200000|2021-08-09 19:10:00|||||||||28
1628536500000|2021-08-09 19:15:00|||||||||73
1628536800000|2021-08-09 19:20:00|11027|11025|11027|11025|11027|11025|11027|11025|1487
1628537100000|2021-08-09 19:25:00|||||||||207
1628537400000|2021-08-09 19:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|616
1628537700000|2021-08-09 19:35:00|||||||||98
1628538000000|2021-08-09 19:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|817
1628538300000|2021-08-09 19:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|338
1628538600000|2021-08-09 19:50:00|||||||||107
1628538900000|2021-08-09 19:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1400
1628539200000|2021-08-09 20:00:00|||||||||311
1628539500000|2021-08-09 20:05:00|||||||||578
1628539800000|2021-08-09 20:10:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1587
1628540100000|2021-08-09 20:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1450
1628540400000|2021-08-09 20:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|844
1628540700000|2021-08-09 20:25:00|||||||||359
1628541000000|2021-08-09 20:30:00|||||||||252
1628541300000|2021-08-09 20:35:00|||||||||203
1628541600000|2021-08-09 20:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|326
1628541900000|2021-08-09 20:45:00|||||||||906
1628542200000|2021-08-09 20:50:00|||||||||45
1628542500000|2021-08-09 20:55:00|||||||||397
1628546400000|2021-08-09 22:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|596
1628546700000|2021-08-09 22:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|97
1628547000000|2021-08-09 22:10:00|||||||||1
1628547600000|2021-08-09 22:20:00|||||||||50
1628548800000|2021-08-09 22:40:00|||||||||20
1628549400000|2021-08-09 22:50:00|||||||||5
1628549700000|2021-08-09 22:55:00|||||||||4
1628550300000|2021-08-09 23:05:00|||||||||1
1628551200000|2021-08-09 23:20:00|||||||||14
1628552100000|2021-08-09 23:35:00|||||||||1
1628552400000|2021-08-09 23:40:00|||||||||4
1628553000000|2021-08-09 23:50:00|||||||||16
1628553600000|2021-08-10 00:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|62
1628553900000|2021-08-10 00:05:00|11026.6|11024.6|11026.4|11024.4|11026.6|11024.6|11026.4|11024.4|260
1628554200000|2021-08-10 00:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|0
1628554500000|2021-08-10 00:15:00|||||||||21
1628554800000|2021-08-10 00:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|7
1628555100000|2021-08-10 00:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|253
1628555400000|2021-08-10 00:30:00|||||||||100
1628555700000|2021-08-10 00:35:00|||||||||8
1628556000000|2021-08-10 00:40:00|||||||||100
1628556300000|2021-08-10 00:45:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|454
1628556600000|2021-08-10 00:50:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|184
1628556900000|2021-08-10 00:55:00|||||||||40
1628557500000|2021-08-10 01:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|688
1628557800000|2021-08-10 01:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|144
1628558100000|2021-08-10 01:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|45
1628558400000|2021-08-10 01:20:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|0
1628558700000|2021-08-10 01:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|302
1628559300000|2021-08-10 01:35:00|||||||||4
1628559600000|2021-08-10 01:40:00|||||||||1
1628559900000|2021-08-10 01:45:00|||||||||23
1628560200000|2021-08-10 01:50:00|||||||||86
1628560500000|2021-08-10 01:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|52
1628560800000|2021-08-10 02:00:00|||||||||2
1628561100000|2021-08-10 02:05:00|||||||||7
1628562000000|2021-08-10 02:20:00|||||||||3
1628562300000|2021-08-10 02:25:00|||||||||158
1628562600000|2021-08-10 02:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|50
1628562900000|2021-08-10 02:35:00|||||||||12
1628563200000|2021-08-10 02:40:00|||||||||3
1628563800000|2021-08-10 02:50:00|||||||||57
1628564100000|2021-08-10 02:55:00|||||||||14
1628564400000|2021-08-10 03:00:00|||||||||17
1628564700000|2021-08-10 03:05:00|||||||||50
1628565000000|2021-08-10 03:10:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|161
1628565300000|2021-08-10 03:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|98
1628566200000|2021-08-10 03:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|267
1628566500000|2021-08-10 03:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|175
1628566800000|2021-08-10 03:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|32
1628567100000|2021-08-10 03:45:00|||||||||200
1628567400000|2021-08-10 03:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|95
1628568300000|2021-08-10 04:05:00|||||||||31
1628569500000|2021-08-10 04:25:00|||||||||106
1628569800000|2021-08-10 04:30:00|||||||||364
1628571000000|2021-08-10 04:50:00|||||||||121
1628571300000|2021-08-10 04:55:00|||||||||3
1628571600000|2021-08-10 05:00:00|||||||||8
1628571900000|2021-08-10 05:05:00|||||||||5
1628572200000|2021-08-10 05:10:00|||||||||100
1628575200000|2021-08-10 06:00:00|||||||||76
1628575500000|2021-08-10 06:05:00|||||||||24
1628575800000|2021-08-10 06:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|102
1628576100000|2021-08-10 06:15:00|||||||||15
1628576400000|2021-08-10 06:20:00|||||||||44
1628576700000|2021-08-10 06:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|775
1628577000000|2021-08-10 06:30:00|11026.6|11024.6|11026.4|11024.4|11026.6|11024.6|11026.2|11024.2|528
1628577300000|2021-08-10 06:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|16
1628577600000|2021-08-10 06:40:00|||||||||35
1628577900000|2021-08-10 06:45:00|||||||||31
1628578200000|2021-08-10 06:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|292
1628578500000|2021-08-10 06:55:00|||||||||21
1628578800000|2021-08-10 07:00:00|||||||||163
1628579100000|2021-08-10 07:05:00|||||||||300
1628579400000|2021-08-10 07:10:00|||||||||86
1628579700000|2021-08-10 07:15:00|||||||||46
1628580000000|2021-08-10 07:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|415
1628580300000|2021-08-10 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|323
1628580600000|2021-08-10 07:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|317
1628580900000|2021-08-10 07:35:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|144
1628581200000|2021-08-10 07:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|64
1628581500000|2021-08-10 07:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|288
1628581800000|2021-08-10 07:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|273
1628582100000|2021-08-10 07:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|506
1628582400000|2021-08-10 08:00:00|11025.6|11023.6|11025.6|11023.6|11025.8|11023.8|11025.4|11023.4|198
1628582700000|2021-08-10 08:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|361
1628583000000|2021-08-10 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|62
1628583300000|2021-08-10 08:15:00|||||||||77
1628583600000|2021-08-10 08:20:00|||||||||77
1628583900000|2021-08-10 08:25:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1053
1628584200000|2021-08-10 08:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1536
1628584500000|2021-08-10 08:35:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|128
1628584800000|2021-08-10 08:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|611
1628585100000|2021-08-10 08:45:00|||||||||266
1628585400000|2021-08-10 08:50:00|||||||||122
1628585700000|2021-08-10 08:55:00|||||||||2
1628586000000|2021-08-10 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|62
1628586300000|2021-08-10 09:05:00|||||||||92
1628586600000|2021-08-10 09:10:00|||||||||157
1628586900000|2021-08-10 09:15:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|84
1628587200000|2021-08-10 09:20:00|||||||||17
1628587500000|2021-08-10 09:25:00|||||||||1
1628587800000|2021-08-10 09:30:00|||||||||151
1628588100000|2021-08-10 09:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|635
1628588400000|2021-08-10 09:40:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|458
1628588700000|2021-08-10 09:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|190
1628589000000|2021-08-10 09:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|160
1628589300000|2021-08-10 09:55:00|||||||||17
1628589600000|2021-08-10 10:00:00|||||||||16
1628589900000|2021-08-10 10:05:00|||||||||12
1628590200000|2021-08-10 10:10:00|||||||||44
1628590500000|2021-08-10 10:15:00|||||||||137
1628590800000|2021-08-10 10:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|197
1628591100000|2021-08-10 10:25:00|||||||||2
1628591400000|2021-08-10 10:30:00|||||||||10
1628591700000|2021-08-10 10:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|857
1628592000000|2021-08-10 10:40:00|||||||||27
1628592300000|2021-08-10 10:45:00|||||||||39
1628592600000|2021-08-10 10:50:00|||||||||133
1628592900000|2021-08-10 10:55:00|||||||||31
1628593200000|2021-08-10 11:00:00|||||||||45
1628593500000|2021-08-10 11:05:00|||||||||7
1628593800000|2021-08-10 11:10:00|11025.4|11023.4|11025.6|11023.6|11025.6|11023.6|11025.4|11023.4|102
1628594100000|2021-08-10 11:15:00|11025.8|11023.8|11025.2|11023.2|11025.8|11023.8|11025|11023|1084
1628594400000|2021-08-10 11:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|38
1628594700000|2021-08-10 11:25:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|473
1628595000000|2021-08-10 11:30:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|438
1628595300000|2021-08-10 11:35:00|11025.4|11023.4|11025.2|11023.2|11025.4|11023.4|11025|11023|209
1628595600000|2021-08-10 11:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|514
1628595900000|2021-08-10 11:45:00|||||||||55
1628596200000|2021-08-10 11:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1270
1628596500000|2021-08-10 11:55:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|952
1628596800000|2021-08-10 12:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1194
1628597100000|2021-08-10 12:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|136
1628597400000|2021-08-10 12:10:00|||||||||451
1628597700000|2021-08-10 12:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2309
1628598000000|2021-08-10 12:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|984
1628598300000|2021-08-10 12:25:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1096
1628598600000|2021-08-10 12:30:00|||||||||143
1628598900000|2021-08-10 12:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1624
1628599200000|2021-08-10 12:40:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|789
1628599500000|2021-08-10 12:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1139
1628599800000|2021-08-10 12:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|486
1628600100000|2021-08-10 12:55:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1712
1628600400000|2021-08-10 13:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3311
1628600700000|2021-08-10 13:05:00|||||||||25
1628601000000|2021-08-10 13:10:00|||||||||669
1628601300000|2021-08-10 13:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|583
1628601600000|2021-08-10 13:20:00|||||||||49
1628601900000|2021-08-10 13:25:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1442
1628602200000|2021-08-10 13:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|259
1628602500000|2021-08-10 13:35:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1658
1628602800000|2021-08-10 13:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|641
1628603100000|2021-08-10 13:45:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|354
1628603400000|2021-08-10 13:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|660
1628603700000|2021-08-10 13:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1462
1628604000000|2021-08-10 14:00:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|117
1628604300000|2021-08-10 14:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1532
1628604600000|2021-08-10 14:10:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|754
1628604900000|2021-08-10 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|142
1628605200000|2021-08-10 14:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|235
1628605500000|2021-08-10 14:25:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3828
1628605800000|2021-08-10 14:30:00|||||||||438
1628606100000|2021-08-10 14:35:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11024.6|11022.6|1271
1628606400000|2021-08-10 14:40:00|||||||||79
1628606700000|2021-08-10 14:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1466
1628607000000|2021-08-10 14:50:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|1466
1628607300000|2021-08-10 14:55:00|||||||||151
1628607600000|2021-08-10 15:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1803
1628607900000|2021-08-10 15:05:00|||||||||121
1628608200000|2021-08-10 15:10:00|||||||||356
1628608500000|2021-08-10 15:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1445
1628608800000|2021-08-10 15:20:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|899
1628609100000|2021-08-10 15:25:00|||||||||303
1628609400000|2021-08-10 15:30:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|218
1628609700000|2021-08-10 15:35:00|||||||||341
1628610000000|2021-08-10 15:40:00|||||||||311
1628610300000|2021-08-10 15:45:00|||||||||3165
1628610600000|2021-08-10 15:50:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|902
1628610900000|2021-08-10 15:55:00|||||||||83
1628611200000|2021-08-10 16:00:00|||||||||146
1628611500000|2021-08-10 16:05:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|5694
1628611800000|2021-08-10 16:10:00|||||||||533
1628612100000|2021-08-10 16:15:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|662
1628612400000|2021-08-10 16:20:00|||||||||655
1628612700000|2021-08-10 16:25:00|||||||||21
1628613000000|2021-08-10 16:30:00|||||||||270
1628613300000|2021-08-10 16:35:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|668
1628613600000|2021-08-10 16:40:00|||||||||114
1628613900000|2021-08-10 16:45:00|||||||||237
1628614200000|2021-08-10 16:50:00|||||||||1394
1628614500000|2021-08-10 16:55:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|3381
1628614800000|2021-08-10 17:00:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1234
1628615100000|2021-08-10 17:05:00|||||||||598
1628615400000|2021-08-10 17:10:00|||||||||32
1628615700000|2021-08-10 17:15:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|4561
1628616000000|2021-08-10 17:20:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1953
1628616300000|2021-08-10 17:25:00|||||||||999
1628616600000|2021-08-10 17:30:00|||||||||105
1628616900000|2021-08-10 17:35:00|||||||||94
1628617200000|2021-08-10 17:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2954
1628617500000|2021-08-10 17:45:00|||||||||123
1628617800000|2021-08-10 17:50:00|||||||||163
1628618100000|2021-08-10 17:55:00|||||||||85
1628618400000|2021-08-10 18:00:00|||||||||40
1628618700000|2021-08-10 18:05:00|||||||||311
1628619000000|2021-08-10 18:10:00|||||||||43
1628619300000|2021-08-10 18:15:00|||||||||54
1628619600000|2021-08-10 18:20:00|||||||||69
1628619900000|2021-08-10 18:25:00|||||||||95
1628620200000|2021-08-10 18:30:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|2914
1628620500000|2021-08-10 18:35:00|||||||||235
1628620800000|2021-08-10 18:40:00|||||||||948
1628621100000|2021-08-10 18:45:00|||||||||461
1628621400000|2021-08-10 18:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1320
1628621700000|2021-08-10 18:55:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|2039
1628622000000|2021-08-10 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|402
1628622300000|2021-08-10 19:05:00|||||||||622
1628622600000|2021-08-10 19:10:00|||||||||64
1628622900000|2021-08-10 19:15:00|||||||||226
1628623200000|2021-08-10 19:20:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|849
1628623500000|2021-08-10 19:25:00|||||||||349
1628623800000|2021-08-10 19:30:00|||||||||440
1628624100000|2021-08-10 19:35:00|||||||||28
1628624400000|2021-08-10 19:40:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|826
1628624700000|2021-08-10 19:45:00|||||||||188
1628625000000|2021-08-10 19:50:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1768
1628625300000|2021-08-10 19:55:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|243
1628625600000|2021-08-10 20:00:00|||||||||788
1628625900000|2021-08-10 20:05:00|||||||||235
1628626200000|2021-08-10 20:10:00|||||||||312
1628626500000|2021-08-10 20:15:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|266
1628626800000|2021-08-10 20:20:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|509
1628627100000|2021-08-10 20:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|366
1628627400000|2021-08-10 20:30:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1875
1628627700000|2021-08-10 20:35:00|||||||||177
1628628000000|2021-08-10 20:40:00|||||||||154
1628628300000|2021-08-10 20:45:00|||||||||1227
1628628600000|2021-08-10 20:50:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|970
1628628900000|2021-08-10 20:55:00|||||||||485
1628632800000|2021-08-10 22:00:00|||||||||4
1628633100000|2021-08-10 22:05:00|||||||||15
1628633700000|2021-08-10 22:15:00|||||||||15
1628634300000|2021-08-10 22:25:00|||||||||100
1628634600000|2021-08-10 22:30:00|||||||||6
1628634900000|2021-08-10 22:35:00|||||||||48
1628635200000|2021-08-10 22:40:00|||||||||1
1628638200000|2021-08-10 23:30:00|||||||||2
1628638500000|2021-08-10 23:35:00|||||||||1
1628638800000|2021-08-10 23:40:00|||||||||566
1628639100000|2021-08-10 23:45:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|358
1628639400000|2021-08-10 23:50:00|||||||||102
1628639700000|2021-08-10 23:55:00|11022.3|11020.3|11022.5|11020.5|11022.5|11020.5|11022.3|11020.3|130
1628640000000|2021-08-11 00:00:00|11022.3|11020.3|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|60
1628640300000|2021-08-11 00:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|125
1628640900000|2021-08-11 00:15:00|||||||||56
1628641200000|2021-08-11 00:20:00|||||||||16
1628641500000|2021-08-11 00:25:00|||||||||9
1628642100000|2021-08-11 00:35:00|||||||||25
1628642700000|2021-08-11 00:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|394
1628643900000|2021-08-11 01:05:00|||||||||120
1628644200000|2021-08-11 01:10:00|||||||||55
1628645700000|2021-08-11 01:35:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|836
1628646300000|2021-08-11 01:45:00|||||||||52
1628646600000|2021-08-11 01:50:00|11022.5|11020.5|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|198
1628646900000|2021-08-11 01:55:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|337
1628647200000|2021-08-11 02:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|293
1628647800000|2021-08-11 02:10:00|||||||||104
1628648400000|2021-08-11 02:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|54
1628649300000|2021-08-11 02:35:00|||||||||1
1628649600000|2021-08-11 02:40:00|||||||||5
1628649900000|2021-08-11 02:45:00|||||||||14
1628650800000|2021-08-11 03:00:00|||||||||154
1628651100000|2021-08-11 03:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1206
1628651400000|2021-08-11 03:10:00|||||||||464
1628651700000|2021-08-11 03:15:00|||||||||2
1628652300000|2021-08-11 03:25:00|||||||||1476
1628652600000|2021-08-11 03:30:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1419
1628652900000|2021-08-11 03:35:00|||||||||79
1628653200000|2021-08-11 03:40:00|||||||||192
1628653500000|2021-08-11 03:45:00|||||||||205
1628653800000|2021-08-11 03:50:00|||||||||5
1628654100000|2021-08-11 03:55:00|||||||||30
1628654400000|2021-08-11 04:00:00|||||||||6
1628654700000|2021-08-11 04:05:00|||||||||19
1628655000000|2021-08-11 04:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|145
1628655600000|2021-08-11 04:20:00|||||||||200
1628657400000|2021-08-11 04:50:00|||||||||1
1628657700000|2021-08-11 04:55:00|||||||||1
1628658000000|2021-08-11 05:00:00|||||||||4
1628658300000|2021-08-11 05:05:00|||||||||202
1628658600000|2021-08-11 05:10:00|||||||||2
1628658900000|2021-08-11 05:15:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.7|11019.7|45
1628659200000|2021-08-11 05:20:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.7|11019.7|26
1628659500000|2021-08-11 05:25:00|||||||||10
1628661300000|2021-08-11 05:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|32
1628661600000|2021-08-11 06:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|357
1628661900000|2021-08-11 06:05:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|33
1628662200000|2021-08-11 06:10:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|102
1628662500000|2021-08-11 06:15:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|442
1628662800000|2021-08-11 06:20:00|||||||||188
1628663100000|2021-08-11 06:25:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|569
1628663400000|2021-08-11 06:30:00|||||||||291
1628663700000|2021-08-11 06:35:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|922
1628664000000|2021-08-11 06:40:00|||||||||8
1628664300000|2021-08-11 06:45:00|||||||||21
1628664600000|2021-08-11 06:50:00|||||||||474
1628664900000|2021-08-11 06:55:00|||||||||247
1628665200000|2021-08-11 07:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|223
1628665500000|2021-08-11 07:05:00|||||||||47
1628665800000|2021-08-11 07:10:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|211
1628666100000|2021-08-11 07:15:00|||||||||21
1628666400000|2021-08-11 07:20:00|||||||||57
1628666700000|2021-08-11 07:25:00|||||||||34
1628667000000|2021-08-11 07:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|868
1628667300000|2021-08-11 07:35:00|||||||||355
1628667600000|2021-08-11 07:40:00|||||||||31
1628667900000|2021-08-11 07:45:00|||||||||189
1628668200000|2021-08-11 07:50:00|||||||||359
1628668500000|2021-08-11 07:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|274
1628668800000|2021-08-11 08:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|596
1628669100000|2021-08-11 08:05:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|208
1628669400000|2021-08-11 08:10:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|173
1628669700000|2021-08-11 08:15:00|||||||||254
1628670000000|2021-08-11 08:20:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|527
1628670300000|2021-08-11 08:25:00|||||||||146
1628670600000|2021-08-11 08:30:00|||||||||13
1628670900000|2021-08-11 08:35:00|||||||||272
1628671200000|2021-08-11 08:40:00|||||||||67
1628671500000|2021-08-11 08:45:00|||||||||191
1628671800000|2021-08-11 08:50:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|757
1628672100000|2021-08-11 08:55:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|704
1628672400000|2021-08-11 09:00:00|||||||||42
1628672700000|2021-08-11 09:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|164
1628673000000|2021-08-11 09:10:00|||||||||70
1628673300000|2021-08-11 09:15:00|||||||||120
1628673600000|2021-08-11 09:20:00|||||||||231
1628673900000|2021-08-11 09:25:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|968
1628674200000|2021-08-11 09:30:00|||||||||453
1628674500000|2021-08-11 09:35:00|||||||||37
1628674800000|2021-08-11 09:40:00|||||||||188
1628675100000|2021-08-11 09:45:00|11022.3|11020.3|11022.1|11020.1|11022.3|11020.3|11022.1|11020.1|149
1628675400000|2021-08-11 09:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.1|11020.1|324
1628675700000|2021-08-11 09:55:00|||||||||2105
1628676000000|2021-08-11 10:00:00|||||||||30
1628676300000|2021-08-11 10:05:00|||||||||24
1628676600000|2021-08-11 10:10:00|||||||||233
1628676900000|2021-08-11 10:15:00|||||||||125
1628677200000|2021-08-11 10:20:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|573
1628677500000|2021-08-11 10:25:00|||||||||20
1628677800000|2021-08-11 10:30:00|||||||||623
1628678100000|2021-08-11 10:35:00|||||||||86
1628678400000|2021-08-11 10:40:00|||||||||190
1628678700000|2021-08-11 10:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|97
1628679000000|2021-08-11 10:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|137
1628679300000|2021-08-11 10:55:00|||||||||379
1628679600000|2021-08-11 11:00:00|||||||||72
1628679900000|2021-08-11 11:05:00|||||||||18
1628680200000|2021-08-11 11:10:00|||||||||996
1628680500000|2021-08-11 11:15:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1791
1628680800000|2021-08-11 11:20:00|||||||||396
1628681100000|2021-08-11 11:25:00|||||||||442
1628681400000|2021-08-11 11:30:00|||||||||307
1628681700000|2021-08-11 11:35:00|||||||||113
1628682000000|2021-08-11 11:40:00|||||||||49
1628682300000|2021-08-11 11:45:00|||||||||17
1628682600000|2021-08-11 11:50:00|||||||||733
1628682900000|2021-08-11 11:55:00|||||||||1180
1628683200000|2021-08-11 12:00:00|||||||||321
1628683500000|2021-08-11 12:05:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2025
1628683800000|2021-08-11 12:10:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|898
1628684100000|2021-08-11 12:15:00|||||||||3864
1628684400000|2021-08-11 12:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|3510
1628684700000|2021-08-11 12:25:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1395
1628685000000|2021-08-11 12:30:00|11024.2|11022.2|11023.1|11021.1|11024.2|11022.2|11021.1|11019.1|7939
1628685300000|2021-08-11 12:35:00|11023.5|11021.5|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|4851
1628685600000|2021-08-11 12:40:00|11023.9|11021.9|11025|11023|11025|11023|11023.9|11021.9|4642
1628685900000|2021-08-11 12:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|3180
1628686200000|2021-08-11 12:50:00|11024.8|11022.8|11023.9|11021.9|11025|11023|11023.9|11021.9|4928
1628686500000|2021-08-11 12:55:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|4770
1628686800000|2021-08-11 13:00:00|11023.7|11021.7|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|2608
1628687100000|2021-08-11 13:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|795
1628687400000|2021-08-11 13:10:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|2436
1628687700000|2021-08-11 13:15:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.4|11022.4|1937
1628688000000|2021-08-11 13:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|3615
1628688300000|2021-08-11 13:25:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|1399
1628688600000|2021-08-11 13:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3043
1628688900000|2021-08-11 13:35:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1252
1628689200000|2021-08-11 13:40:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|597
1628689500000|2021-08-11 13:45:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|1359
1628689800000|2021-08-11 13:50:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|2521
1628690100000|2021-08-11 13:55:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1775
1628690400000|2021-08-11 14:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1162
1628690700000|2021-08-11 14:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|951
1628691000000|2021-08-11 14:10:00|||||||||69
1628691300000|2021-08-11 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|4469
1628691600000|2021-08-11 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1028
1628691900000|2021-08-11 14:25:00|||||||||276
1628692200000|2021-08-11 14:30:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|455
1628692500000|2021-08-11 14:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|98
1628692800000|2021-08-11 14:40:00|||||||||394
1628693100000|2021-08-11 14:45:00|||||||||311
1628693400000|2021-08-11 14:50:00|||||||||294
1628693700000|2021-08-11 14:55:00|||||||||120
1628694000000|2021-08-11 15:00:00|||||||||41
1628694300000|2021-08-11 15:05:00|||||||||138
1628694600000|2021-08-11 15:10:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2871
1628694900000|2021-08-11 15:15:00|||||||||226
1628695200000|2021-08-11 15:20:00|||||||||160
1628695500000|2021-08-11 15:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2732
1628695800000|2021-08-11 15:30:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|662
1628696100000|2021-08-11 15:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|472
1628696400000|2021-08-11 15:40:00|||||||||677
1628696700000|2021-08-11 15:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1874
1628697000000|2021-08-11 15:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|307
1628697300000|2021-08-11 15:55:00|||||||||2651
1628697600000|2021-08-11 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1064
1628697900000|2021-08-11 16:05:00|||||||||907
1628698200000|2021-08-11 16:10:00|||||||||685
1628698500000|2021-08-11 16:15:00|||||||||381
1628698800000|2021-08-11 16:20:00|||||||||258
1628699100000|2021-08-11 16:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|889
1628699400000|2021-08-11 16:30:00|||||||||203
1628699700000|2021-08-11 16:35:00|||||||||99
1628700000000|2021-08-11 16:40:00|||||||||177
1628700300000|2021-08-11 16:45:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|950
1628700600000|2021-08-11 16:50:00|||||||||427
1628700900000|2021-08-11 16:55:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|694
1628701200000|2021-08-11 17:00:00|11025.4|11023.4|11025.8|11023.8|11026.6|11024.6|11025.4|11023.4|2134
1628701500000|2021-08-11 17:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1730
1628701800000|2021-08-11 17:10:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|4733
1628702100000|2021-08-11 17:15:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2568
1628702400000|2021-08-11 17:20:00|11027|11025|11027|11025|11027|11025|11027|11025|994
1628702700000|2021-08-11 17:25:00|11026.6|11024.6|11026.8|11024.8|11027|11025|11026.6|11024.6|2582
1628703000000|2021-08-11 17:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|952
1628703300000|2021-08-11 17:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|571
1628703600000|2021-08-11 17:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|796
1628703900000|2021-08-11 17:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1439
1628704200000|2021-08-11 17:50:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2759
1628704500000|2021-08-11 17:55:00|11027|11025|11027|11025|11027|11025|11027|11025|1425
1628704800000|2021-08-11 18:00:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|2218
1628705100000|2021-08-11 18:05:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1092
1628705400000|2021-08-11 18:10:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|822
1628705700000|2021-08-11 18:15:00|||||||||114
1628706000000|2021-08-11 18:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|2009
1628706300000|2021-08-11 18:25:00|||||||||216
1628706600000|2021-08-11 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2302
1628706900000|2021-08-11 18:35:00|11027|11025|11027|11025|11027|11025|11027|11025|458
1628707200000|2021-08-11 18:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|547
1628707500000|2021-08-11 18:45:00|||||||||352
1628707800000|2021-08-11 18:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|969
1628708100000|2021-08-11 18:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1004
1628708400000|2021-08-11 19:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1737
1628708700000|2021-08-11 19:05:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|601
1628709000000|2021-08-11 19:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|399
1628709300000|2021-08-11 19:15:00|||||||||193
1628709600000|2021-08-11 19:20:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1304
1628709900000|2021-08-11 19:25:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|363
1628710200000|2021-08-11 19:30:00|||||||||284
1628710500000|2021-08-11 19:35:00|||||||||48
1628710800000|2021-08-11 19:40:00|||||||||88
1628711100000|2021-08-11 19:45:00|||||||||102
1628711400000|2021-08-11 19:50:00|||||||||108
1628711700000|2021-08-11 19:55:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|3623
1628712000000|2021-08-11 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1613
1628712300000|2021-08-11 20:05:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|296
1628712600000|2021-08-11 20:10:00|||||||||1364
1628712900000|2021-08-11 20:15:00|||||||||1084
1628713200000|2021-08-11 20:20:00|||||||||597
1628713500000|2021-08-11 20:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2331
1628713800000|2021-08-11 20:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1067
1628714100000|2021-08-11 20:35:00|11026.2|11024.2|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|637
1628714400000|2021-08-11 20:40:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|635
1628714700000|2021-08-11 20:45:00|||||||||7
1628715000000|2021-08-11 20:50:00|||||||||92
1628715300000|2021-08-11 20:55:00|||||||||507
1628719200000|2021-08-11 22:00:00|||||||||3
1628719800000|2021-08-11 22:10:00|||||||||2
1628720400000|2021-08-11 22:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|113
1628720700000|2021-08-11 22:25:00|||||||||10
1628722200000|2021-08-11 22:50:00|||||||||210
1628722500000|2021-08-11 22:55:00|||||||||1
1628723700000|2021-08-11 23:15:00|||||||||100
1628724600000|2021-08-11 23:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|20
1628725500000|2021-08-11 23:45:00|||||||||69
1628725800000|2021-08-11 23:50:00|||||||||142
1628726100000|2021-08-11 23:55:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|67
1628726400000|2021-08-12 00:00:00|11027|11025|11026.8|11024.8|11027|11025|11026.8|11024.8|295
1628726700000|2021-08-12 00:05:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|147
1628727000000|2021-08-12 00:10:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|147
1628727300000|2021-08-12 00:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|26
1628727600000|2021-08-12 00:20:00|||||||||5
1628727900000|2021-08-12 00:25:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|74
1628728200000|2021-08-12 00:30:00|||||||||7
1628728500000|2021-08-12 00:35:00|||||||||50
1628728800000|2021-08-12 00:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|106
1628729400000|2021-08-12 00:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|137
1628729700000|2021-08-12 00:55:00|||||||||99
1628730000000|2021-08-12 01:00:00|||||||||71
1628730300000|2021-08-12 01:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|366
1628730600000|2021-08-12 01:10:00|||||||||11
1628730900000|2021-08-12 01:15:00|||||||||22
1628731200000|2021-08-12 01:20:00|||||||||49
1628731500000|2021-08-12 01:25:00|||||||||22
1628731800000|2021-08-12 01:30:00|||||||||4
1628732100000|2021-08-12 01:35:00|||||||||2
1628732700000|2021-08-12 01:45:00|||||||||8
1628733900000|2021-08-12 02:05:00|||||||||58
1628734200000|2021-08-12 02:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|180
1628734500000|2021-08-12 02:15:00|||||||||100
1628735700000|2021-08-12 02:35:00|||||||||64
1628736600000|2021-08-12 02:50:00|||||||||1
1628736900000|2021-08-12 02:55:00|||||||||2
1628737200000|2021-08-12 03:00:00|||||||||1
1628737500000|2021-08-12 03:05:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|83
1628737800000|2021-08-12 03:10:00|||||||||20
1628740800000|2021-08-12 04:00:00|||||||||6
1628742300000|2021-08-12 04:25:00|||||||||13
1628744100000|2021-08-12 04:55:00|||||||||3
1628744400000|2021-08-12 05:00:00|||||||||10
1628745300000|2021-08-12 05:15:00|||||||||100
1628745900000|2021-08-12 05:25:00|||||||||2
1628746200000|2021-08-12 05:30:00|||||||||31
1628746500000|2021-08-12 05:35:00|||||||||86
1628747100000|2021-08-12 05:45:00|||||||||2
1628747400000|2021-08-12 05:50:00|||||||||41
1628747700000|2021-08-12 05:55:00|||||||||474
1628748000000|2021-08-12 06:00:00|||||||||50
1628748300000|2021-08-12 06:05:00|||||||||75
1628748900000|2021-08-12 06:15:00|11026.6|11024.6|11027|11025|11027|11025|11026.2|11024.2|1146
1628749200000|2021-08-12 06:20:00|11026.8|11024.8|11026.8|11024.8|11027|11025|11026.6|11024.6|782
1628749500000|2021-08-12 06:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|0
1628749800000|2021-08-12 06:30:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|682
1628750100000|2021-08-12 06:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|185
1628750400000|2021-08-12 06:40:00|||||||||75
1628750700000|2021-08-12 06:45:00|||||||||682
1628751300000|2021-08-12 06:55:00|||||||||13
1628751600000|2021-08-12 07:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|345
1628751900000|2021-08-12 07:05:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|170
1628752200000|2021-08-12 07:10:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|621
1628752500000|2021-08-12 07:15:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|261
1628752800000|2021-08-12 07:20:00|||||||||78
1628753100000|2021-08-12 07:25:00|||||||||135
1628753400000|2021-08-12 07:30:00|||||||||31
1628753700000|2021-08-12 07:35:00|||||||||5
1628754000000|2021-08-12 07:40:00|||||||||215
1628754300000|2021-08-12 07:45:00|||||||||3
1628754600000|2021-08-12 07:50:00|||||||||6
1628754900000|2021-08-12 07:55:00|||||||||224
1628755200000|2021-08-12 08:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|274
1628755500000|2021-08-12 08:05:00|||||||||6
1628755800000|2021-08-12 08:10:00|||||||||209
1628756100000|2021-08-12 08:15:00|||||||||57
1628756400000|2021-08-12 08:20:00|||||||||3
1628756700000|2021-08-12 08:25:00|||||||||54
1628757000000|2021-08-12 08:30:00|||||||||6
1628757300000|2021-08-12 08:35:00|||||||||82
1628757600000|2021-08-12 08:40:00|||||||||53
1628757900000|2021-08-12 08:45:00|||||||||2
1628758200000|2021-08-12 08:50:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|222
1628758500000|2021-08-12 08:55:00|||||||||50
1628758800000|2021-08-12 09:00:00|11026.2|11024.2|11026.4|11024.4|11026.4|11024.4|11026.2|11024.2|453
1628759100000|2021-08-12 09:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|54
1628759400000|2021-08-12 09:10:00|||||||||3
1628759700000|2021-08-12 09:15:00|||||||||3
1628760000000|2021-08-12 09:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|83
1628760300000|2021-08-12 09:25:00|||||||||19
1628761200000|2021-08-12 09:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|842
1628761500000|2021-08-12 09:45:00|||||||||61
1628761800000|2021-08-12 09:50:00|||||||||236
1628762100000|2021-08-12 09:55:00|||||||||46
1628762400000|2021-08-12 10:00:00|||||||||24
1628762700000|2021-08-12 10:05:00|||||||||93
1628763000000|2021-08-12 10:10:00|||||||||327
1628763300000|2021-08-12 10:15:00|||||||||36
1628763600000|2021-08-12 10:20:00|||||||||7
1628763900000|2021-08-12 10:25:00|||||||||23
1628764200000|2021-08-12 10:30:00|||||||||28
1628764500000|2021-08-12 10:35:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|253
1628764800000|2021-08-12 10:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|559
1628765100000|2021-08-12 10:45:00|||||||||1
1628765400000|2021-08-12 10:50:00|||||||||12
1628765700000|2021-08-12 10:55:00|||||||||22
1628766000000|2021-08-12 11:00:00|||||||||15
1628766300000|2021-08-12 11:05:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|306
1628766600000|2021-08-12 11:10:00|||||||||222
1628766900000|2021-08-12 11:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|178
1628767200000|2021-08-12 11:20:00|||||||||12
1628767500000|2021-08-12 11:25:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|1328
1628767800000|2021-08-12 11:30:00|11026.2|11024.2|11026.4|11024.4|11026.6|11024.6|11026.2|11024.2|839
1628768100000|2021-08-12 11:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|144
1628768400000|2021-08-12 11:40:00|||||||||86
1628768700000|2021-08-12 11:45:00|||||||||122
1628769000000|2021-08-12 11:50:00|||||||||1764
1628769300000|2021-08-12 11:55:00|||||||||216
1628769600000|2021-08-12 12:00:00|||||||||18
1628769900000|2021-08-12 12:05:00|||||||||11
1628770200000|2021-08-12 12:10:00|||||||||701
1628770500000|2021-08-12 12:15:00|||||||||964
1628770800000|2021-08-12 12:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|664
1628771100000|2021-08-12 12:25:00|11025.8|11023.8|11026.4|11024.4|11026.4|11024.4|11025.4|11023.4|2197
1628771400000|2021-08-12 12:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|2871
1628771700000|2021-08-12 12:35:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|670
1628772000000|2021-08-12 12:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|795
1628772300000|2021-08-12 12:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1498
1628772600000|2021-08-12 12:50:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1624
1628772900000|2021-08-12 12:55:00|||||||||76
1628773200000|2021-08-12 13:00:00|11025|11023|11025|11023|11025|11023|11025|11023|731
1628773500000|2021-08-12 13:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|5875
1628773800000|2021-08-12 13:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|832
1628774100000|2021-08-12 13:15:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|190
1628774400000|2021-08-12 13:20:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|880
1628774700000|2021-08-12 13:25:00|||||||||1002
1628775000000|2021-08-12 13:30:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2114
1628775300000|2021-08-12 13:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1829
1628775600000|2021-08-12 13:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|864
1628775900000|2021-08-12 13:45:00|||||||||108
1628776200000|2021-08-12 13:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|921
1628776500000|2021-08-12 13:55:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|397
1628776800000|2021-08-12 14:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3130
1628777100000|2021-08-12 14:05:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|2924
1628777400000|2021-08-12 14:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2457
1628777700000|2021-08-12 14:15:00|||||||||95
1628778000000|2021-08-12 14:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|698
1628778300000|2021-08-12 14:25:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|312
1628778600000|2021-08-12 14:30:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|581
1628778900000|2021-08-12 14:35:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|602
1628779200000|2021-08-12 14:40:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|438
1628779500000|2021-08-12 14:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1148
1628779800000|2021-08-12 14:50:00|||||||||599
1628780100000|2021-08-12 14:55:00|||||||||296
1628780400000|2021-08-12 15:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3099
1628780700000|2021-08-12 15:05:00|||||||||58
1628781000000|2021-08-12 15:10:00|||||||||152
1628781300000|2021-08-12 15:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1529
1628781600000|2021-08-12 15:20:00|11026.4|11024.4|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|190
1628781900000|2021-08-12 15:25:00|||||||||124
1628782200000|2021-08-12 15:30:00|||||||||41
1628782500000|2021-08-12 15:35:00|||||||||35
1628782800000|2021-08-12 15:40:00|||||||||51
1628783100000|2021-08-12 15:45:00|||||||||15
1628783400000|2021-08-12 15:50:00|||||||||509
1628783700000|2021-08-12 15:55:00|||||||||78
1628784000000|2021-08-12 16:00:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|531
1628784300000|2021-08-12 16:05:00|||||||||40
1628784600000|2021-08-12 16:10:00|||||||||5
1628784900000|2021-08-12 16:15:00|||||||||392
1628785200000|2021-08-12 16:20:00|||||||||27
1628785500000|2021-08-12 16:25:00|||||||||21
1628785800000|2021-08-12 16:30:00|||||||||399
1628786100000|2021-08-12 16:35:00|||||||||26
1628786400000|2021-08-12 16:40:00|||||||||86
1628786700000|2021-08-12 16:45:00|||||||||4
1628787000000|2021-08-12 16:50:00|||||||||205
1628787300000|2021-08-12 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|979
1628787600000|2021-08-12 17:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1038
1628787900000|2021-08-12 17:05:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|550
1628788200000|2021-08-12 17:10:00|||||||||584
1628788500000|2021-08-12 17:15:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1006
1628788800000|2021-08-12 17:20:00|||||||||573
1628789100000|2021-08-12 17:25:00|||||||||121
1628789400000|2021-08-12 17:30:00|||||||||44
1628789700000|2021-08-12 17:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|634
1628790000000|2021-08-12 17:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|693
1628790300000|2021-08-12 17:45:00|||||||||697
1628790600000|2021-08-12 17:50:00|||||||||255
1628790900000|2021-08-12 17:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|856
1628791200000|2021-08-12 18:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|297
1628791500000|2021-08-12 18:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|305
1628791800000|2021-08-12 18:10:00|||||||||80
1628792100000|2021-08-12 18:15:00|||||||||57
1628792400000|2021-08-12 18:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|478
1628792700000|2021-08-12 18:25:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1248
1628793000000|2021-08-12 18:30:00|||||||||143
1628793300000|2021-08-12 18:35:00|||||||||69
1628793600000|2021-08-12 18:40:00|||||||||49
1628793900000|2021-08-12 18:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|3538
1628794200000|2021-08-12 18:50:00|||||||||349
1628794500000|2021-08-12 18:55:00|||||||||1190
1628794800000|2021-08-12 19:00:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1605
1628795100000|2021-08-12 19:05:00|||||||||122
1628795400000|2021-08-12 19:10:00|||||||||120
1628795700000|2021-08-12 19:15:00|||||||||26
1628796000000|2021-08-12 19:20:00|||||||||15
1628796300000|2021-08-12 19:25:00|11025|11023|11025|11023|11025|11023|11025|11023|415
1628796600000|2021-08-12 19:30:00|||||||||668
1628796900000|2021-08-12 19:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|1432
1628797200000|2021-08-12 19:40:00|||||||||88
1628797500000|2021-08-12 19:45:00|||||||||28
1628797800000|2021-08-12 19:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1587
1628798100000|2021-08-12 19:55:00|11025|11023|11025|11023|11025|11023|11025|11023|418
1628798400000|2021-08-12 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1444
1628798700000|2021-08-12 20:05:00|11025|11023|11025|11023|11025|11023|11025|11023|221
1628799000000|2021-08-12 20:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|392
1628799300000|2021-08-12 20:15:00|||||||||1
1628799600000|2021-08-12 20:20:00|||||||||20
1628799900000|2021-08-12 20:25:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|367
1628800200000|2021-08-12 20:30:00|||||||||25
1628800500000|2021-08-12 20:35:00|||||||||22
1628800800000|2021-08-12 20:40:00|||||||||29
1628801100000|2021-08-12 20:45:00|||||||||1
1628801400000|2021-08-12 20:50:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|401
1628801700000|2021-08-12 20:55:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|65
1628805600000|2021-08-12 22:00:00|||||||||491
1628807100000|2021-08-12 22:25:00|||||||||1
1628808600000|2021-08-12 22:50:00|||||||||12
1628808900000|2021-08-12 22:55:00|||||||||9
1628809200000|2021-08-12 23:00:00|||||||||30
1628809800000|2021-08-12 23:10:00|||||||||201
1628810100000|2021-08-12 23:15:00|||||||||6
1628811300000|2021-08-12 23:35:00|||||||||9
1628811600000|2021-08-12 23:40:00|||||||||1
1628811900000|2021-08-12 23:45:00|||||||||24
1628812500000|2021-08-12 23:55:00|||||||||8
1628813100000|2021-08-13 00:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|813
1628813400000|2021-08-13 00:10:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|58
1628813700000|2021-08-13 00:15:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|67
1628814000000|2021-08-13 00:20:00|||||||||19
1628814600000|2021-08-13 00:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|178
1628816700000|2021-08-13 01:05:00|||||||||289
1628817000000|2021-08-13 01:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|37
1628818200000|2021-08-13 01:30:00|||||||||8
1628818500000|2021-08-13 01:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|475
1628818800000|2021-08-13 01:40:00|||||||||56
1628819100000|2021-08-13 01:45:00|||||||||142
1628819400000|2021-08-13 01:50:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|133
1628820600000|2021-08-13 02:10:00|||||||||79
1628821200000|2021-08-13 02:20:00|11025|11023|11025|11023|11025|11023|11025|11023|157
1628823000000|2021-08-13 02:50:00|||||||||85
1628824500000|2021-08-13 03:15:00|||||||||1
1628825700000|2021-08-13 03:35:00|||||||||47
1628826000000|2021-08-13 03:40:00|||||||||48
1628826300000|2021-08-13 03:45:00|||||||||100
1628827200000|2021-08-13 04:00:00|||||||||69
1628827500000|2021-08-13 04:05:00|||||||||4
1628827800000|2021-08-13 04:10:00|||||||||4
1628828700000|2021-08-13 04:25:00|||||||||1
1628830800000|2021-08-13 05:00:00|||||||||80
1628832300000|2021-08-13 05:25:00|||||||||1
1628833200000|2021-08-13 05:40:00|||||||||231
1628833500000|2021-08-13 05:45:00|||||||||1
1628833800000|2021-08-13 05:50:00|||||||||239
1628834100000|2021-08-13 05:55:00|||||||||68
1628834400000|2021-08-13 06:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|602
1628834700000|2021-08-13 06:05:00|||||||||36
1628835000000|2021-08-13 06:10:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|357
1628835300000|2021-08-13 06:15:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|113
1628835600000|2021-08-13 06:20:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|285
1628835900000|2021-08-13 06:25:00|||||||||71
1628836200000|2021-08-13 06:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|462
1628836500000|2021-08-13 06:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|289
1628836800000|2021-08-13 06:40:00|||||||||269
1628837400000|2021-08-13 06:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|22
1628837700000|2021-08-13 06:55:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|122
1628838000000|2021-08-13 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|162
1628838300000|2021-08-13 07:05:00|||||||||27
1628838600000|2021-08-13 07:10:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|770
1628838900000|2021-08-13 07:15:00|||||||||134
1628839200000|2021-08-13 07:20:00|||||||||22
1628839500000|2021-08-13 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|842
1628839800000|2021-08-13 07:30:00|||||||||24
1628840100000|2021-08-13 07:35:00|||||||||10
1628840400000|2021-08-13 07:40:00|||||||||9
1628840700000|2021-08-13 07:45:00|||||||||27
1628841000000|2021-08-13 07:50:00|11025|11023|11025.2|11023.2|11025.4|11023.4|11025|11023|308
1628841300000|2021-08-13 07:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|44
1628841600000|2021-08-13 08:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1627
1628841900000|2021-08-13 08:05:00|||||||||63
1628842200000|2021-08-13 08:10:00|||||||||104
1628842500000|2021-08-13 08:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|220
1628842800000|2021-08-13 08:20:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|204
1628843100000|2021-08-13 08:25:00|||||||||2
1628843400000|2021-08-13 08:30:00|||||||||49
1628843700000|2021-08-13 08:35:00|||||||||9
1628844000000|2021-08-13 08:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|312
1628844300000|2021-08-13 08:45:00|||||||||28
1628844600000|2021-08-13 08:50:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|711
1628844900000|2021-08-13 08:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|632
1628845200000|2021-08-13 09:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|413
1628845500000|2021-08-13 09:05:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|183
1628845800000|2021-08-13 09:10:00|||||||||142
1628846100000|2021-08-13 09:15:00|||||||||9
1628846400000|2021-08-13 09:20:00|||||||||13
1628846700000|2021-08-13 09:25:00|||||||||6
1628847000000|2021-08-13 09:30:00|11024.6|11022.6|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|156
1628847300000|2021-08-13 09:35:00|||||||||29
1628847600000|2021-08-13 09:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1030
1628847900000|2021-08-13 09:45:00|||||||||15
1628848200000|2021-08-13 09:50:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|76
1628848500000|2021-08-13 09:55:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|132
1628848800000|2021-08-13 10:00:00|11024.8|11022.8|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|102
1628849100000|2021-08-13 10:05:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|24
1628849400000|2021-08-13 10:10:00|||||||||80
1628849700000|2021-08-13 10:15:00|||||||||66
1628850000000|2021-08-13 10:20:00|||||||||48
1628850300000|2021-08-13 10:25:00|||||||||50
1628850600000|2021-08-13 10:30:00|||||||||54
1628850900000|2021-08-13 10:35:00|||||||||9
1628851200000|2021-08-13 10:40:00|||||||||5
1628851500000|2021-08-13 10:45:00|||||||||23
1628851800000|2021-08-13 10:50:00|||||||||4
1628852100000|2021-08-13 10:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|99
1628852400000|2021-08-13 11:00:00|||||||||36
1628852700000|2021-08-13 11:05:00|||||||||146
1628853000000|2021-08-13 11:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|136
1628853300000|2021-08-13 11:15:00|||||||||135
1628853600000|2021-08-13 11:20:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|439
1628853900000|2021-08-13 11:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1490
1628854200000|2021-08-13 11:30:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|396
1628854500000|2021-08-13 11:35:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|133
1628854800000|2021-08-13 11:40:00|||||||||100
1628855100000|2021-08-13 11:45:00|||||||||9
1628855400000|2021-08-13 11:50:00|||||||||11
1628855700000|2021-08-13 11:55:00|||||||||875
1628856000000|2021-08-13 12:00:00|||||||||756
1628856300000|2021-08-13 12:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|675
1628856600000|2021-08-13 12:10:00|11025|11023|11025|11023|11025|11023|11025|11023|1087
1628856900000|2021-08-13 12:15:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|1886
1628857200000|2021-08-13 12:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1413
1628857500000|2021-08-13 12:25:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|280
1628857800000|2021-08-13 12:30:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|626
1628858100000|2021-08-13 12:35:00|11024.2|11022.2|11024.4|11022.4|11024.6|11022.6|11024.2|11022.2|1755
1628858400000|2021-08-13 12:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1240
1628858700000|2021-08-13 12:45:00|||||||||52
1628859000000|2021-08-13 12:50:00|||||||||87
1628859300000|2021-08-13 12:55:00|||||||||316
1628859600000|2021-08-13 13:00:00|||||||||71
1628859900000|2021-08-13 13:05:00|||||||||276
1628860200000|2021-08-13 13:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|3334
1628860500000|2021-08-13 13:15:00|||||||||579
1628860800000|2021-08-13 13:20:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|2329
1628861100000|2021-08-13 13:25:00|||||||||172
1628861400000|2021-08-13 13:30:00|||||||||2077
1628861700000|2021-08-13 13:35:00|||||||||321
1628862000000|2021-08-13 13:40:00|||||||||126
1628862300000|2021-08-13 13:45:00|||||||||797
1628862600000|2021-08-13 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1485
1628862900000|2021-08-13 13:55:00|||||||||257
1628863200000|2021-08-13 14:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2216
1628863500000|2021-08-13 14:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1512
1628863800000|2021-08-13 14:10:00|||||||||1086
1628864100000|2021-08-13 14:15:00|||||||||395
1628864400000|2021-08-13 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|865
1628864700000|2021-08-13 14:25:00|11027|11025|11026.2|11024.2|11027|11025|11026.2|11024.2|2040
1628865000000|2021-08-13 14:30:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|3959
1628865300000|2021-08-13 14:35:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1350
1628865600000|2021-08-13 14:40:00|||||||||179
1628865900000|2021-08-13 14:45:00|11027|11025|11027|11025|11027|11025|11027|11025|407
1628866200000|2021-08-13 14:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1950
1628866500000|2021-08-13 14:55:00|||||||||185
1628866800000|2021-08-13 15:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|743
1628867100000|2021-08-13 15:05:00|11027|11025|11027|11025|11027.2|11025.2|11026.6|11024.6|612
1628867400000|2021-08-13 15:10:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2709
1628867700000|2021-08-13 15:15:00|||||||||88
1628868000000|2021-08-13 15:20:00|||||||||104
1628868300000|2021-08-13 15:25:00|||||||||315
1628868600000|2021-08-13 15:30:00|||||||||218
1628868900000|2021-08-13 15:35:00|||||||||200
1628869200000|2021-08-13 15:40:00|||||||||234
1628869500000|2021-08-13 15:45:00|||||||||477
1628869800000|2021-08-13 15:50:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3364
1628870100000|2021-08-13 15:55:00|||||||||128
1628870400000|2021-08-13 16:00:00|||||||||34
1628870700000|2021-08-13 16:05:00|||||||||118
1628871000000|2021-08-13 16:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|421
1628871300000|2021-08-13 16:15:00|||||||||141
1628871600000|2021-08-13 16:20:00|11027|11025|11027|11025|11027|11025|11027|11025|812
1628871900000|2021-08-13 16:25:00|||||||||18
1628872200000|2021-08-13 16:30:00|||||||||163
1628872500000|2021-08-13 16:35:00|||||||||105
1628872800000|2021-08-13 16:40:00|||||||||920
1628873100000|2021-08-13 16:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|259
1628873400000|2021-08-13 16:50:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|903
1628873700000|2021-08-13 16:55:00|||||||||4
1628874000000|2021-08-13 17:00:00|||||||||95
1628874300000|2021-08-13 17:05:00|||||||||298
1628874600000|2021-08-13 17:10:00|||||||||3042
1628874900000|2021-08-13 17:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|304
1628875200000|2021-08-13 17:20:00|||||||||22
1628875500000|2021-08-13 17:25:00|||||||||166
1628875800000|2021-08-13 17:30:00|||||||||64
1628876100000|2021-08-13 17:35:00|||||||||48
1628876400000|2021-08-13 17:40:00|||||||||101
1628876700000|2021-08-13 17:45:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|97
1628877000000|2021-08-13 17:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1994
1628877300000|2021-08-13 17:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|96
1628877600000|2021-08-13 18:00:00|||||||||21
1628877900000|2021-08-13 18:05:00|||||||||118
1628878200000|2021-08-13 18:10:00|||||||||18
1628878500000|2021-08-13 18:15:00|11027|11025|11027|11025|11027|11025|11027|11025|351
1628878800000|2021-08-13 18:20:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|559
1628879100000|2021-08-13 18:25:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|104
1628879400000|2021-08-13 18:30:00|||||||||21
1628879700000|2021-08-13 18:35:00|||||||||41
1628880000000|2021-08-13 18:40:00|||||||||28
1628880300000|2021-08-13 18:45:00|||||||||28
1628880600000|2021-08-13 18:50:00|||||||||132
1628880900000|2021-08-13 18:55:00|||||||||540
1628881200000|2021-08-13 19:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1219
1628881500000|2021-08-13 19:05:00|||||||||141
1628881800000|2021-08-13 19:10:00|||||||||224
1628882100000|2021-08-13 19:15:00|||||||||111
1628882400000|2021-08-13 19:20:00|||||||||308
1628882700000|2021-08-13 19:25:00|||||||||19
1628883000000|2021-08-13 19:30:00|||||||||321
1628883300000|2021-08-13 19:35:00|||||||||126
1628883600000|2021-08-13 19:40:00|||||||||451
1628883900000|2021-08-13 19:45:00|11027|11025|11027|11025|11027|11025|11027|11025|200
1628884200000|2021-08-13 19:50:00|||||||||473
1628884500000|2021-08-13 19:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|628
1628884800000|2021-08-13 20:00:00|||||||||373
1628885100000|2021-08-13 20:05:00|||||||||10
1628885400000|2021-08-13 20:10:00|||||||||360
1628885700000|2021-08-13 20:15:00|||||||||200
1628886000000|2021-08-13 20:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|216
1628886300000|2021-08-13 20:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|4365
1628886600000|2021-08-13 20:30:00|||||||||43
1628886900000|2021-08-13 20:35:00|||||||||50
1628887200000|2021-08-13 20:40:00|||||||||64
1628887500000|2021-08-13 20:45:00|||||||||114
1628887800000|2021-08-13 20:50:00|||||||||497
1628888100000|2021-08-13 20:55:00|||||||||781
1629064800000|2021-08-15 22:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|16
1629065100000|2021-08-15 22:05:00|||||||||7
1629066000000|2021-08-15 22:20:00|||||||||200
1629066300000|2021-08-15 22:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|681
1629066900000|2021-08-15 22:35:00|||||||||13
1629067200000|2021-08-15 22:40:00|||||||||53
1629067800000|2021-08-15 22:50:00|||||||||1
1629068700000|2021-08-15 23:05:00|||||||||37
1629069000000|2021-08-15 23:10:00|||||||||6
1629070200000|2021-08-15 23:30:00|||||||||1
1629070500000|2021-08-15 23:35:00|||||||||2
1629071100000|2021-08-15 23:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|43
1629071400000|2021-08-15 23:50:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|15
1629071700000|2021-08-15 23:55:00|||||||||62
1629072000000|2021-08-16 00:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|589
1629072300000|2021-08-16 00:05:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|844
1629072600000|2021-08-16 00:10:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|37
1629072900000|2021-08-16 00:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|91
1629073200000|2021-08-16 00:20:00|||||||||255
1629073500000|2021-08-16 00:25:00|||||||||7
1629073800000|2021-08-16 00:30:00|||||||||2102
1629074100000|2021-08-16 00:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|150
1629074400000|2021-08-16 00:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|70
1629074700000|2021-08-16 00:45:00|||||||||108
1629075000000|2021-08-16 00:50:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|186
1629075300000|2021-08-16 00:55:00|||||||||15
1629075900000|2021-08-16 01:05:00|||||||||48
1629076200000|2021-08-16 01:10:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|68
1629076500000|2021-08-16 01:15:00|||||||||15
1629077400000|2021-08-16 01:30:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|304
1629077700000|2021-08-16 01:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|72
1629078000000|2021-08-16 01:40:00|||||||||24
1629078900000|2021-08-16 01:55:00|||||||||19
1629079200000|2021-08-16 02:00:00|||||||||68
1629079500000|2021-08-16 02:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|137
1629079800000|2021-08-16 02:10:00|||||||||216
1629080100000|2021-08-16 02:15:00|||||||||63
1629080400000|2021-08-16 02:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|809
1629080700000|2021-08-16 02:25:00|||||||||7
1629081000000|2021-08-16 02:30:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|305
1629081300000|2021-08-16 02:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|36
1629081900000|2021-08-16 02:45:00|||||||||3
1629082200000|2021-08-16 02:50:00|||||||||9
1629082500000|2021-08-16 02:55:00|11029.3|11027.3|11029.1|11027.1|11029.3|11027.3|11029.1|11027.1|448
1629082800000|2021-08-16 03:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|7
1629083100000|2021-08-16 03:05:00|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|38
1629083400000|2021-08-16 03:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|90
1629083700000|2021-08-16 03:15:00|||||||||14
1629084300000|2021-08-16 03:25:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|188
1629084600000|2021-08-16 03:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|254
1629084900000|2021-08-16 03:35:00|||||||||33
1629085200000|2021-08-16 03:40:00|||||||||7
1629085500000|2021-08-16 03:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|313
1629085800000|2021-08-16 03:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|87
1629086100000|2021-08-16 03:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|178
1629086400000|2021-08-16 04:00:00|||||||||81
1629086700000|2021-08-16 04:05:00|||||||||14
1629087000000|2021-08-16 04:10:00|||||||||5
1629087300000|2021-08-16 04:15:00|||||||||5
1629087600000|2021-08-16 04:20:00|||||||||30
1629087900000|2021-08-16 04:25:00|||||||||6
1629088200000|2021-08-16 04:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|42
1629088500000|2021-08-16 04:35:00|||||||||33
1629088800000|2021-08-16 04:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|152
1629089100000|2021-08-16 04:45:00|||||||||5
1629089400000|2021-08-16 04:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|161
1629089700000|2021-08-16 04:55:00|||||||||4
1629090000000|2021-08-16 05:00:00|||||||||6
1629090300000|2021-08-16 05:05:00|||||||||30
1629090600000|2021-08-16 05:10:00|||||||||8
1629091800000|2021-08-16 05:30:00|||||||||80
1629092100000|2021-08-16 05:35:00|||||||||12
1629092400000|2021-08-16 05:40:00|||||||||47
1629092700000|2021-08-16 05:45:00|||||||||48
1629093000000|2021-08-16 05:50:00|||||||||45
1629093600000|2021-08-16 06:00:00|||||||||152
1629093900000|2021-08-16 06:05:00|11029.5|11027.5|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1063
1629094200000|2021-08-16 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|165
1629094500000|2021-08-16 06:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|91
1629094800000|2021-08-16 06:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|150
1629095100000|2021-08-16 06:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|283
1629095400000|2021-08-16 06:30:00|11030.5|11028.5|11029.7|11027.7|11030.5|11028.5|11029.7|11027.7|788
1629095700000|2021-08-16 06:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|289
1629096000000|2021-08-16 06:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|30
1629096300000|2021-08-16 06:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|389
1629096600000|2021-08-16 06:50:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|104
1629096900000|2021-08-16 06:55:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|196
1629097200000|2021-08-16 07:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|498
1629097500000|2021-08-16 07:05:00|||||||||242
1629097800000|2021-08-16 07:10:00|||||||||11
1629098100000|2021-08-16 07:15:00|||||||||21
1629098400000|2021-08-16 07:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|309
1629098700000|2021-08-16 07:25:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|235
1629099000000|2021-08-16 07:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|247
1629099300000|2021-08-16 07:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|252
1629099600000|2021-08-16 07:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|394
1629099900000|2021-08-16 07:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|54
1629100200000|2021-08-16 07:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|223
1629100500000|2021-08-16 07:55:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|155
1629100800000|2021-08-16 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|805
1629101100000|2021-08-16 08:05:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|158
1629101400000|2021-08-16 08:10:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|67
1629101700000|2021-08-16 08:15:00|11029.3|11027.3|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|80
1629102000000|2021-08-16 08:20:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|60
1629102300000|2021-08-16 08:25:00|||||||||7
1629102600000|2021-08-16 08:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|137
1629102900000|2021-08-16 08:35:00|||||||||7
1629103200000|2021-08-16 08:40:00|||||||||8
1629103500000|2021-08-16 08:45:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|170
1629103800000|2021-08-16 08:50:00|||||||||17
1629104100000|2021-08-16 08:55:00|||||||||8
1629104400000|2021-08-16 09:00:00|||||||||57
1629104700000|2021-08-16 09:05:00|||||||||39
1629105000000|2021-08-16 09:10:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.7|11026.7|478
1629105300000|2021-08-16 09:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|521
1629105600000|2021-08-16 09:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|157
1629105900000|2021-08-16 09:25:00|||||||||40
1629106200000|2021-08-16 09:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|676
1629106500000|2021-08-16 09:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|73
1629106800000|2021-08-16 09:40:00|||||||||287
1629107100000|2021-08-16 09:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|83
1629107400000|2021-08-16 09:50:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|88
1629107700000|2021-08-16 09:55:00|||||||||67
1629108000000|2021-08-16 10:00:00|||||||||8
1629108300000|2021-08-16 10:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|850
1629108600000|2021-08-16 10:10:00|||||||||547
1629108900000|2021-08-16 10:15:00|||||||||35
1629109200000|2021-08-16 10:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|429
1629109500000|2021-08-16 10:25:00|||||||||104
1629109800000|2021-08-16 10:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|506
1629110100000|2021-08-16 10:35:00|||||||||355
1629110400000|2021-08-16 10:40:00|||||||||148
1629110700000|2021-08-16 10:45:00|||||||||1
1629111000000|2021-08-16 10:50:00|||||||||15
1629111300000|2021-08-16 10:55:00|||||||||121
1629111600000|2021-08-16 11:00:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|33
1629111900000|2021-08-16 11:05:00|||||||||280
1629112200000|2021-08-16 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|508
1629112500000|2021-08-16 11:15:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|517
1629112800000|2021-08-16 11:20:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|265
1629113100000|2021-08-16 11:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|127
1629113400000|2021-08-16 11:30:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|374
1629113700000|2021-08-16 11:35:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|75
1629114000000|2021-08-16 11:40:00|||||||||95
1629114300000|2021-08-16 11:45:00|||||||||319
1629114600000|2021-08-16 11:50:00|||||||||55
1629114900000|2021-08-16 11:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|488
1629115200000|2021-08-16 12:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|636
1629115500000|2021-08-16 12:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|285
1629115800000|2021-08-16 12:10:00|||||||||2209
1629116100000|2021-08-16 12:15:00|11028.5|11026.5|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|655
1629116400000|2021-08-16 12:20:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2391
1629116700000|2021-08-16 12:25:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2160
1629117000000|2021-08-16 12:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2795
1629117300000|2021-08-16 12:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|344
1629117600000|2021-08-16 12:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1232
1629117900000|2021-08-16 12:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1003
1629118200000|2021-08-16 12:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1090
1629118500000|2021-08-16 12:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|301
1629118800000|2021-08-16 13:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|167
1629119100000|2021-08-16 13:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1544
1629119400000|2021-08-16 13:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|159
1629119700000|2021-08-16 13:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|757
1629120000000|2021-08-16 13:20:00|||||||||498
1629120300000|2021-08-16 13:25:00|||||||||168
1629120600000|2021-08-16 13:30:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3206
1629120900000|2021-08-16 13:35:00|||||||||526
1629121200000|2021-08-16 13:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1568
1629121500000|2021-08-16 13:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1500
1629121800000|2021-08-16 13:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1945
1629122100000|2021-08-16 13:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|781
1629122400000|2021-08-16 14:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1162
1629122700000|2021-08-16 14:05:00|||||||||777
1629123000000|2021-08-16 14:10:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1285
1629123300000|2021-08-16 14:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|5042
1629123600000|2021-08-16 14:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2652
1629123900000|2021-08-16 14:25:00|11029.3|11027.3|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|6799
1629124200000|2021-08-16 14:30:00|||||||||1330
1629124500000|2021-08-16 14:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1002
1629124800000|2021-08-16 14:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1679
1629125100000|2021-08-16 14:45:00|||||||||43
1629125400000|2021-08-16 14:50:00|||||||||795
1629125700000|2021-08-16 14:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|2864
1629126000000|2021-08-16 15:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|349
1629126300000|2021-08-16 15:05:00|||||||||577
1629126600000|2021-08-16 15:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2345
1629126900000|2021-08-16 15:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1449
1629127200000|2021-08-16 15:20:00|||||||||167
1629127500000|2021-08-16 15:25:00|||||||||941
1629127800000|2021-08-16 15:30:00|||||||||158
1629128100000|2021-08-16 15:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2005
1629128400000|2021-08-16 15:40:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2017
1629128700000|2021-08-16 15:45:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|439
1629129000000|2021-08-16 15:50:00|||||||||785
1629129300000|2021-08-16 15:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1259
1629129600000|2021-08-16 16:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|767
1629129900000|2021-08-16 16:05:00|||||||||57
1629130200000|2021-08-16 16:10:00|||||||||291
1629130500000|2021-08-16 16:15:00|||||||||841
1629130800000|2021-08-16 16:20:00|||||||||65
1629131100000|2021-08-16 16:25:00|||||||||90
1629131400000|2021-08-16 16:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|253
1629131700000|2021-08-16 16:35:00|||||||||117
1629132000000|2021-08-16 16:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|444
1629132300000|2021-08-16 16:45:00|||||||||47
1629132600000|2021-08-16 16:50:00|||||||||85
1629132900000|2021-08-16 16:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|682
1629133200000|2021-08-16 17:00:00|||||||||24
1629133500000|2021-08-16 17:05:00|||||||||142
1629133800000|2021-08-16 17:10:00|||||||||56
1629134100000|2021-08-16 17:15:00|||||||||116
1629134400000|2021-08-16 17:20:00|||||||||40
1629134700000|2021-08-16 17:25:00|||||||||235
1629135000000|2021-08-16 17:30:00|||||||||681
1629135300000|2021-08-16 17:35:00|||||||||113
1629135600000|2021-08-16 17:40:00|||||||||71
1629135900000|2021-08-16 17:45:00|||||||||93
1629136200000|2021-08-16 17:50:00|||||||||114
1629136500000|2021-08-16 17:55:00|||||||||78
1629136800000|2021-08-16 18:00:00|||||||||39
1629137100000|2021-08-16 18:05:00|||||||||19
1629137400000|2021-08-16 18:10:00|||||||||25
1629137700000|2021-08-16 18:15:00|||||||||17
1629138000000|2021-08-16 18:20:00|||||||||19
1629138300000|2021-08-16 18:25:00|||||||||26
1629138600000|2021-08-16 18:30:00|||||||||65
1629138900000|2021-08-16 18:35:00|||||||||368
1629139200000|2021-08-16 18:40:00|||||||||169
1629139500000|2021-08-16 18:45:00|||||||||349
1629139800000|2021-08-16 18:50:00|||||||||302
1629140100000|2021-08-16 18:55:00|||||||||807
1629140400000|2021-08-16 19:00:00|||||||||1044
1629140700000|2021-08-16 19:05:00|||||||||62
1629141000000|2021-08-16 19:10:00|||||||||95
1629141300000|2021-08-16 19:15:00|||||||||151
1629141600000|2021-08-16 19:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|195
1629141900000|2021-08-16 19:25:00|||||||||117
1629142200000|2021-08-16 19:30:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|295
1629142500000|2021-08-16 19:35:00|||||||||31
1629142800000|2021-08-16 19:40:00|||||||||63
1629143100000|2021-08-16 19:45:00|||||||||47
1629143400000|2021-08-16 19:50:00|||||||||179
1629143700000|2021-08-16 19:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|3069
1629144000000|2021-08-16 20:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1239
1629144300000|2021-08-16 20:05:00|||||||||152
1629144600000|2021-08-16 20:10:00|||||||||250
1629144900000|2021-08-16 20:15:00|||||||||572
1629145200000|2021-08-16 20:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1067
1629145500000|2021-08-16 20:25:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1302
1629145800000|2021-08-16 20:30:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|4248
1629146100000|2021-08-16 20:35:00|||||||||771
1629146400000|2021-08-16 20:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1495
1629146700000|2021-08-16 20:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|2721
1629147000000|2021-08-16 20:50:00|||||||||411
1629147300000|2021-08-16 20:55:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|468
1629151200000|2021-08-16 22:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|0
1629151500000|2021-08-16 22:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|109
1629151800000|2021-08-16 22:10:00|||||||||1
1629152100000|2021-08-16 22:15:00|11027.4|11025.4|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|54
1629152400000|2021-08-16 22:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|119
1629153300000|2021-08-16 22:35:00|||||||||4
1629154500000|2021-08-16 22:55:00|||||||||3
1629155400000|2021-08-16 23:10:00|||||||||1
1629156000000|2021-08-16 23:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|27
1629156300000|2021-08-16 23:25:00|||||||||5
1629156600000|2021-08-16 23:30:00|||||||||24
1629156900000|2021-08-16 23:35:00|||||||||2
1629157200000|2021-08-16 23:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|52
1629157500000|2021-08-16 23:45:00|||||||||3
1629157800000|2021-08-16 23:50:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|39
1629158100000|2021-08-16 23:55:00|11028|11026|11028|11026|11028|11026|11027.8|11025.8|2
1629158400000|2021-08-17 00:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|113
1629159000000|2021-08-17 00:10:00|||||||||58
1629159300000|2021-08-17 00:15:00|||||||||90
1629159900000|2021-08-17 00:25:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|62
1629160200000|2021-08-17 00:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|0
1629160500000|2021-08-17 00:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|4
1629160800000|2021-08-17 00:40:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|36
1629161100000|2021-08-17 00:45:00|||||||||1
1629161700000|2021-08-17 00:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|181
1629162600000|2021-08-17 01:10:00|||||||||38
1629162900000|2021-08-17 01:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|721
1629163200000|2021-08-17 01:20:00|||||||||1
1629163500000|2021-08-17 01:25:00|||||||||3
1629163800000|2021-08-17 01:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|59
1629164100000|2021-08-17 01:35:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|33
1629164400000|2021-08-17 01:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|0
1629165600000|2021-08-17 02:00:00|||||||||118
1629166500000|2021-08-17 02:15:00|||||||||18
1629167100000|2021-08-17 02:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|91
1629167400000|2021-08-17 02:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|95
1629167700000|2021-08-17 02:35:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.3|11026.3|10
1629168000000|2021-08-17 02:40:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.3|11026.3|0
1629168300000|2021-08-17 02:45:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|171
1629168600000|2021-08-17 02:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|98
1629168900000|2021-08-17 02:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|9
1629169200000|2021-08-17 03:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|72
1629169500000|2021-08-17 03:05:00|||||||||1
1629170700000|2021-08-17 03:25:00|||||||||12
1629171600000|2021-08-17 03:40:00|||||||||17
1629171900000|2021-08-17 03:45:00|||||||||10
1629172200000|2021-08-17 03:50:00|||||||||12
1629174000000|2021-08-17 04:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|215
1629174300000|2021-08-17 04:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|17
1629174600000|2021-08-17 04:30:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|244
1629175200000|2021-08-17 04:40:00|||||||||47
1629175500000|2021-08-17 04:45:00|||||||||77
1629175800000|2021-08-17 04:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|159
1629176100000|2021-08-17 04:55:00|||||||||45
1629176700000|2021-08-17 05:05:00|||||||||11
1629177000000|2021-08-17 05:10:00|||||||||11
1629177300000|2021-08-17 05:15:00|||||||||172
1629177600000|2021-08-17 05:20:00|||||||||10
1629177900000|2021-08-17 05:25:00|||||||||1
1629178200000|2021-08-17 05:30:00|||||||||12
1629178800000|2021-08-17 05:40:00|||||||||41
1629179100000|2021-08-17 05:45:00|||||||||181
1629179700000|2021-08-17 05:55:00|||||||||43
1629180000000|2021-08-17 06:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1027
1629180300000|2021-08-17 06:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|571
1629180600000|2021-08-17 06:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|105
1629180900000|2021-08-17 06:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|182
1629181200000|2021-08-17 06:20:00|||||||||12
1629181500000|2021-08-17 06:25:00|||||||||6
1629181800000|2021-08-17 06:30:00|||||||||7
1629182100000|2021-08-17 06:35:00|||||||||287
1629182400000|2021-08-17 06:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|360
1629182700000|2021-08-17 06:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1144
1629183000000|2021-08-17 06:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|131
1629183300000|2021-08-17 06:55:00|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|11028.9|11026.9|60
1629183600000|2021-08-17 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|662
1629183900000|2021-08-17 07:05:00|||||||||1956
1629184200000|2021-08-17 07:10:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|376
1629184500000|2021-08-17 07:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|568
1629184800000|2021-08-17 07:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|193
1629185100000|2021-08-17 07:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|715
1629185400000|2021-08-17 07:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|52
1629185700000|2021-08-17 07:35:00|||||||||6
1629186000000|2021-08-17 07:40:00|||||||||11
1629186300000|2021-08-17 07:45:00|||||||||56
1629186600000|2021-08-17 07:50:00|||||||||34
1629186900000|2021-08-17 07:55:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|227
1629187200000|2021-08-17 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|40
1629187500000|2021-08-17 08:05:00|||||||||16
1629187800000|2021-08-17 08:10:00|||||||||6
1629188100000|2021-08-17 08:15:00|||||||||7
1629188400000|2021-08-17 08:20:00|||||||||128
1629188700000|2021-08-17 08:25:00|||||||||18
1629189000000|2021-08-17 08:30:00|||||||||123
1629189300000|2021-08-17 08:35:00|||||||||100
1629189600000|2021-08-17 08:40:00|||||||||229
1629189900000|2021-08-17 08:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|582
1629190200000|2021-08-17 08:50:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|289
1629190500000|2021-08-17 08:55:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|75
1629190800000|2021-08-17 09:00:00|||||||||27
1629191100000|2021-08-17 09:05:00|||||||||14
1629191400000|2021-08-17 09:10:00|||||||||11
1629191700000|2021-08-17 09:15:00|||||||||136
1629192000000|2021-08-17 09:20:00|||||||||50
1629192300000|2021-08-17 09:25:00|||||||||257
1629192600000|2021-08-17 09:30:00|||||||||11
1629192900000|2021-08-17 09:35:00|||||||||57
1629193200000|2021-08-17 09:40:00|||||||||9
1629193500000|2021-08-17 09:45:00|||||||||2
1629193800000|2021-08-17 09:50:00|||||||||4
1629194100000|2021-08-17 09:55:00|||||||||124
1629194400000|2021-08-17 10:00:00|||||||||366
1629194700000|2021-08-17 10:05:00|||||||||135
1629195000000|2021-08-17 10:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|426
1629195300000|2021-08-17 10:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|93
1629195600000|2021-08-17 10:20:00|||||||||268
1629195900000|2021-08-17 10:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|514
1629196200000|2021-08-17 10:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|241
1629196500000|2021-08-17 10:35:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|169
1629196800000|2021-08-17 10:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|226
1629197100000|2021-08-17 10:45:00|||||||||108
1629197400000|2021-08-17 10:50:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|243
1629197700000|2021-08-17 10:55:00|||||||||750
1629198000000|2021-08-17 11:00:00|||||||||92
1629198300000|2021-08-17 11:05:00|||||||||16
1629198600000|2021-08-17 11:10:00|||||||||75
1629198900000|2021-08-17 11:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|202
1629199200000|2021-08-17 11:20:00|||||||||153
1629199500000|2021-08-17 11:25:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|321
1629199800000|2021-08-17 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|399
1629200100000|2021-08-17 11:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|521
1629200400000|2021-08-17 11:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|506
1629200700000|2021-08-17 11:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|28
1629201000000|2021-08-17 11:50:00|||||||||46
1629201300000|2021-08-17 11:55:00|||||||||12
1629201600000|2021-08-17 12:00:00|||||||||577
1629201900000|2021-08-17 12:05:00|||||||||15
1629202200000|2021-08-17 12:10:00|||||||||11
1629202500000|2021-08-17 12:15:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|346
1629202800000|2021-08-17 12:20:00|||||||||360
1629203100000|2021-08-17 12:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|650
1629203400000|2021-08-17 12:30:00|11029.3|11027.3|11027.8|11025.8|11029.7|11027.7|11027.8|11025.8|7394
1629203700000|2021-08-17 12:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|1791
1629204000000|2021-08-17 12:40:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|757
1629204300000|2021-08-17 12:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|735
1629204600000|2021-08-17 12:50:00|||||||||296
1629204900000|2021-08-17 12:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|413
1629205200000|2021-08-17 13:00:00|||||||||102
1629205500000|2021-08-17 13:05:00|||||||||123
1629205800000|2021-08-17 13:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|4556
1629206100000|2021-08-17 13:15:00|11027|11025|11027|11025|11027.4|11025.4|11026.8|11024.8|1163
1629206400000|2021-08-17 13:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1665
1629206700000|2021-08-17 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|361
1629207000000|2021-08-17 13:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1614
1629207300000|2021-08-17 13:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|410
1629207600000|2021-08-17 13:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|2555
1629207900000|2021-08-17 13:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1741
1629208200000|2021-08-17 13:50:00|||||||||66
1629208500000|2021-08-17 13:55:00|||||||||176
1629208800000|2021-08-17 14:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|843
1629209100000|2021-08-17 14:05:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|437
1629209400000|2021-08-17 14:10:00|||||||||273
1629209700000|2021-08-17 14:15:00|||||||||120
1629210000000|2021-08-17 14:20:00|||||||||87
1629210300000|2021-08-17 14:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|579
1629210600000|2021-08-17 14:30:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|942
1629210900000|2021-08-17 14:35:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1070
1629211200000|2021-08-17 14:40:00|||||||||31
1629211500000|2021-08-17 14:45:00|||||||||964
1629211800000|2021-08-17 14:50:00|||||||||206
1629212100000|2021-08-17 14:55:00|||||||||277
1629212400000|2021-08-17 15:00:00|||||||||168
1629212700000|2021-08-17 15:05:00|||||||||49
1629213000000|2021-08-17 15:10:00|||||||||44
1629213300000|2021-08-17 15:15:00|||||||||1019
1629213600000|2021-08-17 15:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1307
1629213900000|2021-08-17 15:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1001
1629214200000|2021-08-17 15:30:00|||||||||230
1629214500000|2021-08-17 15:35:00|||||||||1834
1629214800000|2021-08-17 15:40:00|||||||||385
1629215100000|2021-08-17 15:45:00|||||||||34
1629215400000|2021-08-17 15:50:00|||||||||942
1629215700000|2021-08-17 15:55:00|||||||||256
1629216000000|2021-08-17 16:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1730
1629216300000|2021-08-17 16:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|280
1629216600000|2021-08-17 16:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2014
1629216900000|2021-08-17 16:15:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|754
1629217200000|2021-08-17 16:20:00|||||||||19
1629217500000|2021-08-17 16:25:00|||||||||24
1629217800000|2021-08-17 16:30:00|||||||||50
1629218100000|2021-08-17 16:35:00|||||||||1083
1629218400000|2021-08-17 16:40:00|||||||||48
1629218700000|2021-08-17 16:45:00|||||||||30
1629219000000|2021-08-17 16:50:00|||||||||260
1629219300000|2021-08-17 16:55:00|||||||||74
1629219600000|2021-08-17 17:00:00|||||||||263
1629219900000|2021-08-17 17:05:00|||||||||239
1629220200000|2021-08-17 17:10:00|||||||||212
1629220500000|2021-08-17 17:15:00|||||||||577
1629220800000|2021-08-17 17:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|598
1629221100000|2021-08-17 17:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|919
1629221400000|2021-08-17 17:30:00|||||||||113
1629221700000|2021-08-17 17:35:00|||||||||36
1629222000000|2021-08-17 17:40:00|||||||||32
1629222300000|2021-08-17 17:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|49
1629222600000|2021-08-17 17:50:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|231
1629222900000|2021-08-17 17:55:00|||||||||159
1629223200000|2021-08-17 18:00:00|||||||||141
1629223500000|2021-08-17 18:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1653
1629223800000|2021-08-17 18:10:00|||||||||145
1629224100000|2021-08-17 18:15:00|||||||||154
1629224400000|2021-08-17 18:20:00|||||||||29
1629224700000|2021-08-17 18:25:00|||||||||284
1629225000000|2021-08-17 18:30:00|||||||||125
1629225300000|2021-08-17 18:35:00|||||||||138
1629225600000|2021-08-17 18:40:00|||||||||171
1629225900000|2021-08-17 18:45:00|||||||||1263
1629226200000|2021-08-17 18:50:00|11027|11025|11027|11025|11027|11025|11027|11025|765
1629226500000|2021-08-17 18:55:00|||||||||2587
1629226800000|2021-08-17 19:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|4470
1629227100000|2021-08-17 19:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|685
1629227400000|2021-08-17 19:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|703
1629227700000|2021-08-17 19:15:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|588
1629228000000|2021-08-17 19:20:00|11027|11025|11027|11025|11027|11025|11027|11025|100
1629228300000|2021-08-17 19:25:00|||||||||81
1629228600000|2021-08-17 19:30:00|||||||||53
1629228900000|2021-08-17 19:35:00|||||||||242
1629229200000|2021-08-17 19:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1133
1629229500000|2021-08-17 19:45:00|||||||||345
1629229800000|2021-08-17 19:50:00|||||||||320
1629230100000|2021-08-17 19:55:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|913
1629230400000|2021-08-17 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|565
1629230700000|2021-08-17 20:05:00|||||||||455
1629231000000|2021-08-17 20:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2210
1629231300000|2021-08-17 20:15:00|11026.8|11024.8|11027|11025|11027|11025|11026.8|11024.8|84
1629231600000|2021-08-17 20:20:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|332
1629231900000|2021-08-17 20:25:00|||||||||209
1629232200000|2021-08-17 20:30:00|||||||||287
1629232500000|2021-08-17 20:35:00|||||||||56
1629232800000|2021-08-17 20:40:00|||||||||6
1629233100000|2021-08-17 20:45:00|||||||||26
1629233400000|2021-08-17 20:50:00|||||||||37
1629233700000|2021-08-17 20:55:00|11027|11025|11027|11025|11027|11025|11027|11025|769
1629237600000|2021-08-17 22:00:00|||||||||36
1629239400000|2021-08-17 22:30:00|||||||||1
1629240300000|2021-08-17 22:45:00|||||||||1
1629243300000|2021-08-17 23:35:00|||||||||26
1629244200000|2021-08-17 23:50:00|||||||||1
1629244800000|2021-08-18 00:00:00|||||||||67
1629245400000|2021-08-18 00:10:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|406
1629245700000|2021-08-18 00:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|147
1629246000000|2021-08-18 00:20:00|||||||||1
1629246300000|2021-08-18 00:25:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|146
1629247200000|2021-08-18 00:40:00|||||||||101
1629247500000|2021-08-18 00:45:00|||||||||10
1629247800000|2021-08-18 00:50:00|11027|11025|11027|11025|11027|11025|11027|11025|49
1629248100000|2021-08-18 00:55:00|||||||||1
1629248400000|2021-08-18 01:00:00|||||||||100
1629248700000|2021-08-18 01:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|56
1629249300000|2021-08-18 01:15:00|11027|11025|11027|11025|11027|11025|11027|11025|381
1629249600000|2021-08-18 01:20:00|||||||||10
1629250200000|2021-08-18 01:30:00|||||||||8
1629250500000|2021-08-18 01:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|125
1629250800000|2021-08-18 01:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|57
1629251100000|2021-08-18 01:45:00|11027|11025|11027|11025|11027|11025|11027|11025|39
1629252000000|2021-08-18 02:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|378
1629252300000|2021-08-18 02:05:00|||||||||3
1629252600000|2021-08-18 02:10:00|||||||||36
1629252900000|2021-08-18 02:15:00|||||||||166
1629253200000|2021-08-18 02:20:00|||||||||25
1629253500000|2021-08-18 02:25:00|||||||||20
1629254400000|2021-08-18 02:40:00|||||||||13
1629255000000|2021-08-18 02:50:00|||||||||45
1629255900000|2021-08-18 03:05:00|||||||||1
1629258000000|2021-08-18 03:40:00|||||||||50
1629258300000|2021-08-18 03:45:00|||||||||3
1629258600000|2021-08-18 03:50:00|||||||||10
1629259200000|2021-08-18 04:00:00|||||||||131
1629259500000|2021-08-18 04:05:00|||||||||25
1629259800000|2021-08-18 04:10:00|||||||||180
1629260100000|2021-08-18 04:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|128
1629260400000|2021-08-18 04:20:00|||||||||199
1629260700000|2021-08-18 04:25:00|||||||||21
1629262500000|2021-08-18 04:55:00|||||||||3
1629263100000|2021-08-18 05:05:00|||||||||35
1629263700000|2021-08-18 05:15:00|||||||||202
1629264900000|2021-08-18 05:35:00|||||||||198
1629265200000|2021-08-18 05:40:00|||||||||98
1629265500000|2021-08-18 05:45:00|||||||||49
1629265800000|2021-08-18 05:50:00|||||||||38
1629266400000|2021-08-18 06:00:00|11027|11025|11027|11025|11027|11025|11027|11025|167
1629266700000|2021-08-18 06:05:00|||||||||21
1629267000000|2021-08-18 06:10:00|||||||||33
1629267300000|2021-08-18 06:15:00|||||||||7
1629267600000|2021-08-18 06:20:00|||||||||12
1629267900000|2021-08-18 06:25:00|||||||||7
1629268200000|2021-08-18 06:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|184
1629268500000|2021-08-18 06:35:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|304
1629268800000|2021-08-18 06:40:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|431
1629269100000|2021-08-18 06:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|90
1629269400000|2021-08-18 06:50:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|158
1629269700000|2021-08-18 06:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|191
1629270000000|2021-08-18 07:00:00|||||||||35
1629270300000|2021-08-18 07:05:00|||||||||75
1629270600000|2021-08-18 07:10:00|||||||||203
1629270900000|2021-08-18 07:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|195
1629271200000|2021-08-18 07:20:00|||||||||96
1629271500000|2021-08-18 07:25:00|||||||||2
1629271800000|2021-08-18 07:30:00|||||||||2
1629272100000|2021-08-18 07:35:00|||||||||9
1629272400000|2021-08-18 07:40:00|||||||||5
1629272700000|2021-08-18 07:45:00|||||||||2
1629273000000|2021-08-18 07:50:00|||||||||1
1629273300000|2021-08-18 07:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|409
1629273600000|2021-08-18 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|645
1629273900000|2021-08-18 08:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|996
1629274200000|2021-08-18 08:10:00|||||||||257
1629274500000|2021-08-18 08:15:00|||||||||90
1629274800000|2021-08-18 08:20:00|||||||||326
1629275100000|2021-08-18 08:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1024
1629275400000|2021-08-18 08:30:00|||||||||13
1629275700000|2021-08-18 08:35:00|||||||||2
1629276000000|2021-08-18 08:40:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|538
1629276300000|2021-08-18 08:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|226
1629276600000|2021-08-18 08:50:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|39
1629276900000|2021-08-18 08:55:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|15
1629277200000|2021-08-18 09:00:00|||||||||2
1629277500000|2021-08-18 09:05:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|377
1629277800000|2021-08-18 09:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|134
1629278100000|2021-08-18 09:15:00|||||||||216
1629278400000|2021-08-18 09:20:00|||||||||15
1629278700000|2021-08-18 09:25:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|392
1629279000000|2021-08-18 09:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|203
1629279300000|2021-08-18 09:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|191
1629279600000|2021-08-18 09:40:00|||||||||46
1629279900000|2021-08-18 09:45:00|||||||||186
1629280200000|2021-08-18 09:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|928
1629280500000|2021-08-18 09:55:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|328
1629280800000|2021-08-18 10:00:00|||||||||266
1629281100000|2021-08-18 10:05:00|||||||||202
1629281400000|2021-08-18 10:10:00|||||||||101
1629281700000|2021-08-18 10:15:00|||||||||181
1629282000000|2021-08-18 10:20:00|||||||||152
1629282300000|2021-08-18 10:25:00|||||||||1
1629282900000|2021-08-18 10:35:00|||||||||122
1629283200000|2021-08-18 10:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|153
1629283500000|2021-08-18 10:45:00|11027.2|11025.2|11027|11025|11027.2|11025.2|11027|11025|355
1629283800000|2021-08-18 10:50:00|||||||||240
1629284100000|2021-08-18 10:55:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|745
1629284400000|2021-08-18 11:00:00|11026.8|11024.8|11026.8|11024.8|11026.8|11024.8|11026.6|11024.6|247
1629284700000|2021-08-18 11:05:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|70
1629285000000|2021-08-18 11:10:00|||||||||248
1629285600000|2021-08-18 11:20:00|||||||||2
1629285900000|2021-08-18 11:25:00|||||||||25
1629286200000|2021-08-18 11:30:00|||||||||6
1629286500000|2021-08-18 11:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|711
1629286800000|2021-08-18 11:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|275
1629287100000|2021-08-18 11:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1566
1629287400000|2021-08-18 11:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|181
1629287700000|2021-08-18 11:55:00|||||||||12
1629288000000|2021-08-18 12:00:00|||||||||22
1629288300000|2021-08-18 12:05:00|||||||||18
1629288600000|2021-08-18 12:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|724
1629288900000|2021-08-18 12:15:00|||||||||961
1629289200000|2021-08-18 12:20:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|847
1629289500000|2021-08-18 12:25:00|||||||||890
1629289800000|2021-08-18 12:30:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1064
1629290100000|2021-08-18 12:35:00|||||||||378
1629290400000|2021-08-18 12:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1088
1629290700000|2021-08-18 12:45:00|||||||||809
1629291000000|2021-08-18 12:50:00|||||||||178
1629291300000|2021-08-18 12:55:00|||||||||73
1629291600000|2021-08-18 13:00:00|||||||||794
1629291900000|2021-08-18 13:05:00|||||||||84
1629292200000|2021-08-18 13:10:00|||||||||214
1629292500000|2021-08-18 13:15:00|||||||||364
1629292800000|2021-08-18 13:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|294
1629293100000|2021-08-18 13:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2329
1629293400000|2021-08-18 13:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1474
1629293700000|2021-08-18 13:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1131
1629294000000|2021-08-18 13:40:00|||||||||720
1629294300000|2021-08-18 13:45:00|||||||||147
1629294600000|2021-08-18 13:50:00|||||||||1266
1629294900000|2021-08-18 13:55:00|||||||||875
1629295200000|2021-08-18 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1980
1629295500000|2021-08-18 14:05:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2105
1629295800000|2021-08-18 14:10:00|||||||||141
1629296100000|2021-08-18 14:15:00|||||||||1126
1629296400000|2021-08-18 14:20:00|||||||||423
1629296700000|2021-08-18 14:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1056
1629297000000|2021-08-18 14:30:00|||||||||508
1629297300000|2021-08-18 14:35:00|||||||||578
1629297600000|2021-08-18 14:40:00|||||||||1098
1629297900000|2021-08-18 14:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2228
1629298200000|2021-08-18 14:50:00|||||||||1316
1629298500000|2021-08-18 14:55:00|||||||||696
1629298800000|2021-08-18 15:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1892
1629299100000|2021-08-18 15:05:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2391
1629299400000|2021-08-18 15:10:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|4351
1629299700000|2021-08-18 15:15:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|951
1629300000000|2021-08-18 15:20:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|2338
1629300300000|2021-08-18 15:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|897
1629300600000|2021-08-18 15:30:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1193
1629300900000|2021-08-18 15:35:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1691
1629301200000|2021-08-18 15:40:00|11027|11025|11027|11025|11027|11025|11027|11025|3003
1629301500000|2021-08-18 15:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1538
1629301800000|2021-08-18 15:50:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1377
1629302100000|2021-08-18 15:55:00|11027|11025|11027|11025|11027|11025|11027|11025|411
1629302400000|2021-08-18 16:00:00|||||||||193
1629302700000|2021-08-18 16:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|141
1629303000000|2021-08-18 16:10:00|||||||||260
1629303300000|2021-08-18 16:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2350
1629303600000|2021-08-18 16:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|355
1629303900000|2021-08-18 16:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1052
1629304200000|2021-08-18 16:30:00|||||||||704
1629304500000|2021-08-18 16:35:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|663
1629304800000|2021-08-18 16:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1443
1629305100000|2021-08-18 16:45:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1243
1629305400000|2021-08-18 16:50:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|202
1629305700000|2021-08-18 16:55:00|||||||||835
1629306000000|2021-08-18 17:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2457
1629306300000|2021-08-18 17:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|1588
1629306600000|2021-08-18 17:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|189
1629306900000|2021-08-18 17:15:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|878
1629307200000|2021-08-18 17:20:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1969
1629307500000|2021-08-18 17:25:00|11025|11023|11025|11023|11025|11023|11025|11023|665
1629307800000|2021-08-18 17:30:00|||||||||1677
1629308100000|2021-08-18 17:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|397
1629308400000|2021-08-18 17:40:00|||||||||140
1629308700000|2021-08-18 17:45:00|||||||||42
1629309000000|2021-08-18 17:50:00|||||||||19
1629309300000|2021-08-18 17:55:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1092
1629309600000|2021-08-18 18:00:00|11024.2|11022.2|11026.2|11024.2|11026.6|11024.6|11024.2|11022.2|3624
1629309900000|2021-08-18 18:05:00|11026.6|11024.6|11026.6|11024.6|11027.4|11025.4|11025.8|11023.8|4655
1629310200000|2021-08-18 18:10:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1012
1629310500000|2021-08-18 18:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|952
1629310800000|2021-08-18 18:20:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11026|11024|1313
1629311100000|2021-08-18 18:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1453
1629311400000|2021-08-18 18:30:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1818
1629311700000|2021-08-18 18:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|441
1629312000000|2021-08-18 18:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|655
1629312300000|2021-08-18 18:45:00|11027|11025|11027|11025|11027|11025|11027|11025|537
1629312600000|2021-08-18 18:50:00|11027.4|11025.4|11027.2|11025.2|11027.4|11025.4|11027|11025|889
1629312900000|2021-08-18 18:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1605
1629313200000|2021-08-18 19:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1865
1629313500000|2021-08-18 19:05:00|||||||||194
1629313800000|2021-08-18 19:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|432
1629314100000|2021-08-18 19:15:00|||||||||40
1629314400000|2021-08-18 19:20:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|38
1629314700000|2021-08-18 19:25:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|621
1629315000000|2021-08-18 19:30:00|||||||||74
1629315300000|2021-08-18 19:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|453
1629315600000|2021-08-18 19:40:00|11027|11025|11027|11025|11027|11025|11027|11025|111
1629315900000|2021-08-18 19:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|128
1629316200000|2021-08-18 19:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2404
1629316500000|2021-08-18 19:55:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1577
1629316800000|2021-08-18 20:00:00|||||||||1152
1629317100000|2021-08-18 20:05:00|||||||||26
1629317400000|2021-08-18 20:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|671
1629317700000|2021-08-18 20:15:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|418
1629318000000|2021-08-18 20:20:00|||||||||1250
1629318300000|2021-08-18 20:25:00|||||||||24
1629318600000|2021-08-18 20:30:00|||||||||35
1629318900000|2021-08-18 20:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|858
1629319200000|2021-08-18 20:40:00|||||||||56
1629319500000|2021-08-18 20:45:00|||||||||22
1629319800000|2021-08-18 20:50:00|||||||||13
1629320100000|2021-08-18 20:55:00|||||||||372
1629324000000|2021-08-18 22:00:00|||||||||15
1629324300000|2021-08-18 22:05:00|11027|11025|11027|11025|11027|11025|11027|11025|494
1629324900000|2021-08-18 22:15:00|||||||||16
1629326700000|2021-08-18 22:45:00|||||||||2
1629328200000|2021-08-18 23:10:00|||||||||1
1629328800000|2021-08-18 23:20:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|458
1629329400000|2021-08-18 23:30:00|11027.4|11025.4|11027.2|11025.2|11027.4|11025.4|11027.2|11025.2|40
1629329700000|2021-08-18 23:35:00|11027|11025|11027|11025|11027|11025|11027|11025|6
1629330000000|2021-08-18 23:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|141
1629331200000|2021-08-19 00:00:00|||||||||11
1629331500000|2021-08-19 00:05:00|||||||||1
1629332700000|2021-08-19 00:25:00|||||||||11
1629333000000|2021-08-19 00:30:00|||||||||151
1629333300000|2021-08-19 00:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|15
1629333900000|2021-08-19 00:45:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|75
1629334500000|2021-08-19 00:55:00|11027|11025|11027|11025|11027|11025|11027|11025|101
1629334800000|2021-08-19 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|162
1629336300000|2021-08-19 01:25:00|||||||||50
1629336600000|2021-08-19 01:30:00|||||||||193
1629336900000|2021-08-19 01:35:00|||||||||12
1629337200000|2021-08-19 01:40:00|||||||||1
1629337500000|2021-08-19 01:45:00|||||||||2
1629338100000|2021-08-19 01:55:00|||||||||1
1629338400000|2021-08-19 02:00:00|||||||||73
1629338700000|2021-08-19 02:05:00|||||||||101
1629339000000|2021-08-19 02:10:00|||||||||2
1629339300000|2021-08-19 02:15:00|||||||||1
1629339600000|2021-08-19 02:20:00|||||||||349
1629339900000|2021-08-19 02:25:00|||||||||41
1629340800000|2021-08-19 02:40:00|||||||||21
1629341100000|2021-08-19 02:45:00|||||||||37
1629341700000|2021-08-19 02:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|100
1629342000000|2021-08-19 03:00:00|||||||||4
1629342300000|2021-08-19 03:05:00|||||||||397
1629342600000|2021-08-19 03:10:00|||||||||96
1629343500000|2021-08-19 03:25:00|||||||||160
1629343800000|2021-08-19 03:30:00|||||||||1
1629344400000|2021-08-19 03:40:00|||||||||2
1629344700000|2021-08-19 03:45:00|||||||||1
1629345000000|2021-08-19 03:50:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|152
1629345300000|2021-08-19 03:55:00|||||||||25
1629345600000|2021-08-19 04:00:00|||||||||15
1629346800000|2021-08-19 04:20:00|||||||||100
1629348600000|2021-08-19 04:50:00|||||||||50
1629348900000|2021-08-19 04:55:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|197
1629349200000|2021-08-19 05:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|111
1629349500000|2021-08-19 05:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1
1629350700000|2021-08-19 05:25:00|||||||||940
1629351000000|2021-08-19 05:30:00|||||||||552
1629351300000|2021-08-19 05:35:00|||||||||109
1629351600000|2021-08-19 05:40:00|||||||||69
1629351900000|2021-08-19 05:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|116
1629352200000|2021-08-19 05:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028|11026|232
1629352500000|2021-08-19 05:55:00|||||||||37
1629352800000|2021-08-19 06:00:00|||||||||586
1629353100000|2021-08-19 06:05:00|||||||||93
1629353400000|2021-08-19 06:10:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|511
1629353700000|2021-08-19 06:15:00|||||||||117
1629354000000|2021-08-19 06:20:00|||||||||51
1629354300000|2021-08-19 06:25:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1558
1629354600000|2021-08-19 06:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1339
1629354900000|2021-08-19 06:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|82
1629355200000|2021-08-19 06:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|952
1629355500000|2021-08-19 06:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|422
1629355800000|2021-08-19 06:50:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|357
1629356100000|2021-08-19 06:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|446
1629356400000|2021-08-19 07:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|308
1629356700000|2021-08-19 07:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2275
1629357000000|2021-08-19 07:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1599
1629357300000|2021-08-19 07:15:00|||||||||202
1629357600000|2021-08-19 07:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1053
1629357900000|2021-08-19 07:25:00|||||||||97
1629358200000|2021-08-19 07:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|983
1629358500000|2021-08-19 07:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|761
1629358800000|2021-08-19 07:40:00|||||||||86
1629359100000|2021-08-19 07:45:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|148
1629359400000|2021-08-19 07:50:00|||||||||15
1629359700000|2021-08-19 07:55:00|||||||||33
1629360000000|2021-08-19 08:00:00|||||||||198
1629360300000|2021-08-19 08:05:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|321
1629360600000|2021-08-19 08:10:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|247
1629360900000|2021-08-19 08:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|234
1629361200000|2021-08-19 08:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|291
1629361500000|2021-08-19 08:25:00|||||||||7
1629361800000|2021-08-19 08:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.5|11027.5|510
1629362100000|2021-08-19 08:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|497
1629362400000|2021-08-19 08:40:00|||||||||26
1629362700000|2021-08-19 08:45:00|||||||||28
1629363000000|2021-08-19 08:50:00|||||||||15
1629363300000|2021-08-19 08:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|152
1629363600000|2021-08-19 09:00:00|||||||||184
1629363900000|2021-08-19 09:05:00|||||||||55
1629364200000|2021-08-19 09:10:00|||||||||74
1629364500000|2021-08-19 09:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|111
1629364800000|2021-08-19 09:20:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|70
1629365100000|2021-08-19 09:25:00|||||||||26
1629365400000|2021-08-19 09:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|503
1629365700000|2021-08-19 09:35:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|178
1629366000000|2021-08-19 09:40:00|||||||||66
1629366300000|2021-08-19 09:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|81
1629366600000|2021-08-19 09:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|214
1629366900000|2021-08-19 09:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|112
1629367200000|2021-08-19 10:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|33
1629367500000|2021-08-19 10:05:00|||||||||82
1629367800000|2021-08-19 10:10:00|||||||||50
1629368100000|2021-08-19 10:15:00|||||||||14
1629368400000|2021-08-19 10:20:00|||||||||18
1629368700000|2021-08-19 10:25:00|||||||||11
1629369000000|2021-08-19 10:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|632
1629369300000|2021-08-19 10:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1535
1629369600000|2021-08-19 10:40:00|||||||||14
1629369900000|2021-08-19 10:45:00|||||||||18
1629370200000|2021-08-19 10:50:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1600
1629370500000|2021-08-19 10:55:00|||||||||19
1629370800000|2021-08-19 11:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|508
1629371100000|2021-08-19 11:05:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|421
1629371400000|2021-08-19 11:10:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|121
1629371700000|2021-08-19 11:15:00|||||||||65
1629372000000|2021-08-19 11:20:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|144
1629372300000|2021-08-19 11:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1233
1629372600000|2021-08-19 11:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|76
1629372900000|2021-08-19 11:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|152
1629373200000|2021-08-19 11:40:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|113
1629373500000|2021-08-19 11:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|281
1629373800000|2021-08-19 11:50:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|319
1629374100000|2021-08-19 11:55:00|||||||||15
1629374400000|2021-08-19 12:00:00|||||||||366
1629374700000|2021-08-19 12:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|449
1629375000000|2021-08-19 12:10:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|566
1629375300000|2021-08-19 12:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|716
1629375600000|2021-08-19 12:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1666
1629375900000|2021-08-19 12:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|2108
1629376200000|2021-08-19 12:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1063
1629376500000|2021-08-19 12:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1732
1629376800000|2021-08-19 12:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|653
1629377100000|2021-08-19 12:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|463
1629377400000|2021-08-19 12:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1925
1629377700000|2021-08-19 12:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|639
1629378000000|2021-08-19 13:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|516
1629378300000|2021-08-19 13:05:00|||||||||186
1629378600000|2021-08-19 13:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1294
1629378900000|2021-08-19 13:15:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|890
1629379200000|2021-08-19 13:20:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1393
1629379500000|2021-08-19 13:25:00|||||||||2327
1629379800000|2021-08-19 13:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|956
1629380100000|2021-08-19 13:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|657
1629380400000|2021-08-19 13:40:00|||||||||182
1629380700000|2021-08-19 13:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|656
1629381000000|2021-08-19 13:50:00|||||||||216
1629381300000|2021-08-19 13:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3268
1629381600000|2021-08-19 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|908
1629381900000|2021-08-19 14:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|701
1629382200000|2021-08-19 14:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|689
1629382500000|2021-08-19 14:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|663
1629382800000|2021-08-19 14:20:00|||||||||187
1629383100000|2021-08-19 14:25:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1440
1629383400000|2021-08-19 14:30:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3560
1629383700000|2021-08-19 14:35:00|||||||||709
1629384000000|2021-08-19 14:40:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|4505
1629384300000|2021-08-19 14:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1656
1629384600000|2021-08-19 14:50:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1312
1629384900000|2021-08-19 14:55:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|158
1629385200000|2021-08-19 15:00:00|||||||||267
1629385500000|2021-08-19 15:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|926
1629385800000|2021-08-19 15:10:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3845
1629386100000|2021-08-19 15:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1947
1629386400000|2021-08-19 15:20:00|||||||||229
1629386700000|2021-08-19 15:25:00|||||||||1434
1629387000000|2021-08-19 15:30:00|||||||||574
1629387300000|2021-08-19 15:35:00|||||||||108
1629387600000|2021-08-19 15:40:00|||||||||267
1629387900000|2021-08-19 15:45:00|||||||||74
1629388200000|2021-08-19 15:50:00|||||||||252
1629388500000|2021-08-19 15:55:00|||||||||52
1629388800000|2021-08-19 16:00:00|||||||||21
1629389100000|2021-08-19 16:05:00|||||||||219
1629389400000|2021-08-19 16:10:00|||||||||1093
1629389700000|2021-08-19 16:15:00|||||||||544
1629390000000|2021-08-19 16:20:00|||||||||84
1629390300000|2021-08-19 16:25:00|||||||||64
1629390600000|2021-08-19 16:30:00|||||||||159
1629390900000|2021-08-19 16:35:00|||||||||242
1629391200000|2021-08-19 16:40:00|||||||||65
1629391500000|2021-08-19 16:45:00|||||||||60
1629391800000|2021-08-19 16:50:00|||||||||268
1629392100000|2021-08-19 16:55:00|||||||||182
1629392400000|2021-08-19 17:00:00|||||||||1138
1629392700000|2021-08-19 17:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|964
1629393000000|2021-08-19 17:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1820
1629393300000|2021-08-19 17:15:00|||||||||1591
1629393600000|2021-08-19 17:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|447
1629393900000|2021-08-19 17:25:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|293
1629394200000|2021-08-19 17:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2796
1629394500000|2021-08-19 17:35:00|||||||||383
1629394800000|2021-08-19 17:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|585
1629395100000|2021-08-19 17:45:00|||||||||29
1629395400000|2021-08-19 17:50:00|||||||||518
1629395700000|2021-08-19 17:55:00|||||||||455
1629396000000|2021-08-19 18:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1215
1629396300000|2021-08-19 18:05:00|||||||||110
1629396600000|2021-08-19 18:10:00|||||||||22
1629396900000|2021-08-19 18:15:00|||||||||121
1629397200000|2021-08-19 18:20:00|||||||||193
1629397500000|2021-08-19 18:25:00|||||||||141
1629397800000|2021-08-19 18:30:00|||||||||158
1629398100000|2021-08-19 18:35:00|||||||||255
1629398400000|2021-08-19 18:40:00|||||||||285
1629398700000|2021-08-19 18:45:00|||||||||149
1629399000000|2021-08-19 18:50:00|||||||||923
1629399300000|2021-08-19 18:55:00|11027|11025|11027|11025|11027|11025|11027|11025|1182
1629399600000|2021-08-19 19:00:00|||||||||739
1629399900000|2021-08-19 19:05:00|||||||||377
1629400200000|2021-08-19 19:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|86
1629400500000|2021-08-19 19:15:00|||||||||878
1629400800000|2021-08-19 19:20:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2964
1629401100000|2021-08-19 19:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|432
1629401400000|2021-08-19 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|333
1629401700000|2021-08-19 19:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1325
1629402000000|2021-08-19 19:40:00|||||||||14
1629402300000|2021-08-19 19:45:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|418
1629402600000|2021-08-19 19:50:00|||||||||43
1629402900000|2021-08-19 19:55:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|166
1629403200000|2021-08-19 20:00:00|11027|11025|11027|11025|11027|11025|11027|11025|763
1629403500000|2021-08-19 20:05:00|||||||||485
1629403800000|2021-08-19 20:10:00|||||||||77
1629404100000|2021-08-19 20:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|669
1629404400000|2021-08-19 20:20:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|407
1629404700000|2021-08-19 20:25:00|11027|11025|11027|11025|11027|11025|11027|11025|976
1629405000000|2021-08-19 20:30:00|||||||||7
1629405300000|2021-08-19 20:35:00|||||||||102
1629405600000|2021-08-19 20:40:00|||||||||151
1629405900000|2021-08-19 20:45:00|||||||||68
1629406200000|2021-08-19 20:50:00|||||||||115
1629406500000|2021-08-19 20:55:00|||||||||493
1629410400000|2021-08-19 22:00:00|||||||||6
1629411900000|2021-08-19 22:25:00|||||||||6
1629412500000|2021-08-19 22:35:00|||||||||1
1629412800000|2021-08-19 22:40:00|||||||||25
1629413400000|2021-08-19 22:50:00|||||||||55
1629414000000|2021-08-19 23:00:00|||||||||9
1629414300000|2021-08-19 23:05:00|||||||||1
1629415800000|2021-08-19 23:30:00|||||||||12
1629416700000|2021-08-19 23:45:00|||||||||9
1629417300000|2021-08-19 23:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|162
1629417600000|2021-08-20 00:00:00|||||||||29
1629417900000|2021-08-20 00:05:00|||||||||1
1629419400000|2021-08-20 00:30:00|||||||||30
1629420000000|2021-08-20 00:40:00|||||||||1
1629420900000|2021-08-20 00:55:00|||||||||234
1629421500000|2021-08-20 01:05:00|||||||||65
1629421800000|2021-08-20 01:10:00|||||||||39
1629423000000|2021-08-20 01:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|559
1629423600000|2021-08-20 01:40:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|620
1629424200000|2021-08-20 01:50:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|208
1629425400000|2021-08-20 02:10:00|||||||||3
1629425700000|2021-08-20 02:15:00|||||||||14
1629426000000|2021-08-20 02:20:00|||||||||4
1629426300000|2021-08-20 02:25:00|||||||||57
1629427800000|2021-08-20 02:50:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|183
1629428100000|2021-08-20 02:55:00|||||||||12
1629428400000|2021-08-20 03:00:00|||||||||102
1629428700000|2021-08-20 03:05:00|||||||||286
1629429300000|2021-08-20 03:15:00|||||||||5
1629429600000|2021-08-20 03:20:00|||||||||1
1629430500000|2021-08-20 03:35:00|||||||||10
1629431100000|2021-08-20 03:45:00|||||||||1
1629432000000|2021-08-20 04:00:00|||||||||100
1629432900000|2021-08-20 04:15:00|||||||||21
1629433200000|2021-08-20 04:20:00|||||||||22
1629433800000|2021-08-20 04:30:00|||||||||1
1629435300000|2021-08-20 04:55:00|||||||||2
1629435900000|2021-08-20 05:05:00|||||||||409
1629437100000|2021-08-20 05:25:00|||||||||4
1629437400000|2021-08-20 05:30:00|||||||||4
1629438300000|2021-08-20 05:45:00|||||||||1
1629438600000|2021-08-20 05:50:00|||||||||50
1629439200000|2021-08-20 06:00:00|||||||||64
1629439500000|2021-08-20 06:05:00|||||||||17
1629439800000|2021-08-20 06:10:00|||||||||20
1629440100000|2021-08-20 06:15:00|||||||||43
1629440400000|2021-08-20 06:20:00|||||||||56
1629440700000|2021-08-20 06:25:00|||||||||12
1629441000000|2021-08-20 06:30:00|||||||||26
1629441300000|2021-08-20 06:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|117
1629441600000|2021-08-20 06:40:00|||||||||193
1629441900000|2021-08-20 06:45:00|11027.8|11025.8|11027.6|11025.6|11027.8|11025.8|11027.4|11025.4|261
1629442200000|2021-08-20 06:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|2222
1629442500000|2021-08-20 06:55:00|||||||||61
1629442800000|2021-08-20 07:00:00|||||||||38
1629443100000|2021-08-20 07:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|673
1629443400000|2021-08-20 07:10:00|||||||||311
1629443700000|2021-08-20 07:15:00|||||||||10
1629444000000|2021-08-20 07:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|170
1629444300000|2021-08-20 07:25:00|||||||||34
1629444600000|2021-08-20 07:30:00|||||||||85
1629444900000|2021-08-20 07:35:00|||||||||45
1629445200000|2021-08-20 07:40:00|||||||||204
1629445500000|2021-08-20 07:45:00|||||||||3
1629445800000|2021-08-20 07:50:00|||||||||19
1629446100000|2021-08-20 07:55:00|||||||||52
1629446400000|2021-08-20 08:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1661
1629446700000|2021-08-20 08:05:00|||||||||26
1629447000000|2021-08-20 08:10:00|||||||||8
1629447300000|2021-08-20 08:15:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|17
1629447600000|2021-08-20 08:20:00|||||||||194
1629447900000|2021-08-20 08:25:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|100
1629448200000|2021-08-20 08:30:00|||||||||7
1629448500000|2021-08-20 08:35:00|||||||||43
1629448800000|2021-08-20 08:40:00|||||||||17
1629449100000|2021-08-20 08:45:00|||||||||547
1629449400000|2021-08-20 08:50:00|||||||||71
1629449700000|2021-08-20 08:55:00|||||||||23
1629450000000|2021-08-20 09:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|320
1629450300000|2021-08-20 09:05:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|20
1629450600000|2021-08-20 09:10:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|61
1629450900000|2021-08-20 09:15:00|||||||||3
1629451200000|2021-08-20 09:20:00|||||||||11
1629451500000|2021-08-20 09:25:00|||||||||11
1629451800000|2021-08-20 09:30:00|||||||||30
1629452100000|2021-08-20 09:35:00|||||||||97
1629452400000|2021-08-20 09:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|77
1629452700000|2021-08-20 09:45:00|||||||||2
1629453000000|2021-08-20 09:50:00|||||||||58
1629453300000|2021-08-20 09:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|38
1629453600000|2021-08-20 10:00:00|||||||||60
1629453900000|2021-08-20 10:05:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|212
1629454200000|2021-08-20 10:10:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|32
1629455100000|2021-08-20 10:25:00|11027.4|11025.4|11027.6|11025.6|11027.6|11025.6|11027.4|11025.4|96
1629455400000|2021-08-20 10:30:00|11027.4|11025.4|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|23
1629455700000|2021-08-20 10:35:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|1
1629456000000|2021-08-20 10:40:00|||||||||3
1629456900000|2021-08-20 10:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2004
1629457200000|2021-08-20 11:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|789
1629457500000|2021-08-20 11:05:00|||||||||9
1629457800000|2021-08-20 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1407
1629458100000|2021-08-20 11:15:00|||||||||203
1629458400000|2021-08-20 11:20:00|||||||||100
1629458700000|2021-08-20 11:25:00|||||||||382
1629459000000|2021-08-20 11:30:00|11028|11026|11028|11026|11028.1|11026.1|11027.8|11025.8|1334
1629459300000|2021-08-20 11:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|24
1629459600000|2021-08-20 11:40:00|||||||||2
1629459900000|2021-08-20 11:45:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|273
1629460200000|2021-08-20 11:50:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|198
1629460500000|2021-08-20 11:55:00|||||||||19
1629460800000|2021-08-20 12:00:00|||||||||97
1629461100000|2021-08-20 12:05:00|||||||||1527
1629461400000|2021-08-20 12:10:00|||||||||2567
1629461700000|2021-08-20 12:15:00|||||||||282
1629462000000|2021-08-20 12:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|7828
1629462300000|2021-08-20 12:25:00|||||||||151
1629462600000|2021-08-20 12:30:00|||||||||385
1629462900000|2021-08-20 12:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2287
1629463200000|2021-08-20 12:40:00|||||||||688
1629463500000|2021-08-20 12:45:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|234
1629463800000|2021-08-20 12:50:00|||||||||287
1629464100000|2021-08-20 12:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|215
1629464400000|2021-08-20 13:00:00|||||||||532
1629464700000|2021-08-20 13:05:00|||||||||288
1629465000000|2021-08-20 13:10:00|||||||||321
1629465300000|2021-08-20 13:15:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|3506
1629465600000|2021-08-20 13:20:00|||||||||271
1629465900000|2021-08-20 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2470
1629466200000|2021-08-20 13:30:00|||||||||732
1629466500000|2021-08-20 13:35:00|||||||||323
1629466800000|2021-08-20 13:40:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|894
1629467100000|2021-08-20 13:45:00|11027.4|11025.4|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|2154
1629467400000|2021-08-20 13:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1220
1629467700000|2021-08-20 13:55:00|||||||||343
1629468000000|2021-08-20 14:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1599
1629468300000|2021-08-20 14:05:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1213
1629468600000|2021-08-20 14:10:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|473
1629468900000|2021-08-20 14:15:00|||||||||2998
1629469200000|2021-08-20 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|319
1629469500000|2021-08-20 14:25:00|||||||||180
1629469800000|2021-08-20 14:30:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|256
1629470100000|2021-08-20 14:35:00|||||||||2144
1629470400000|2021-08-20 14:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1158
1629470700000|2021-08-20 14:45:00|||||||||669
1629471000000|2021-08-20 14:50:00|||||||||630
1629471300000|2021-08-20 14:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|477
1629471600000|2021-08-20 15:00:00|||||||||454
1629471900000|2021-08-20 15:05:00|||||||||100
1629472200000|2021-08-20 15:10:00|||||||||85
1629472500000|2021-08-20 15:15:00|||||||||711
1629472800000|2021-08-20 15:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|538
1629473100000|2021-08-20 15:25:00|||||||||91
1629473400000|2021-08-20 15:30:00|||||||||118
1629473700000|2021-08-20 15:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|119
1629474000000|2021-08-20 15:40:00|||||||||135
1629474300000|2021-08-20 15:45:00|||||||||381
1629474600000|2021-08-20 15:50:00|||||||||597
1629474900000|2021-08-20 15:55:00|||||||||155
1629475200000|2021-08-20 16:00:00|||||||||177
1629475500000|2021-08-20 16:05:00|||||||||189
1629475800000|2021-08-20 16:10:00|||||||||115
1629476100000|2021-08-20 16:15:00|||||||||174
1629476400000|2021-08-20 16:20:00|||||||||79
1629476700000|2021-08-20 16:25:00|||||||||251
1629477000000|2021-08-20 16:30:00|||||||||266
1629477300000|2021-08-20 16:35:00|||||||||1429
1629477600000|2021-08-20 16:40:00|||||||||798
1629477900000|2021-08-20 16:45:00|||||||||106
1629478200000|2021-08-20 16:50:00|||||||||97
1629478500000|2021-08-20 16:55:00|||||||||498
1629478800000|2021-08-20 17:00:00|||||||||112
1629479100000|2021-08-20 17:05:00|||||||||170
1629479400000|2021-08-20 17:10:00|||||||||142
1629479700000|2021-08-20 17:15:00|||||||||204
1629480000000|2021-08-20 17:20:00|||||||||294
1629480300000|2021-08-20 17:25:00|||||||||142
1629480600000|2021-08-20 17:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4339
1629480900000|2021-08-20 17:35:00|||||||||1174
1629481200000|2021-08-20 17:40:00|||||||||367
1629481500000|2021-08-20 17:45:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|802
1629481800000|2021-08-20 17:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1664
1629482100000|2021-08-20 17:55:00|||||||||472
1629482400000|2021-08-20 18:00:00|||||||||178
1629482700000|2021-08-20 18:05:00|||||||||380
1629483000000|2021-08-20 18:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|567
1629483300000|2021-08-20 18:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|551
1629483600000|2021-08-20 18:20:00|||||||||24
1629483900000|2021-08-20 18:25:00|||||||||184
1629484200000|2021-08-20 18:30:00|||||||||376
1629484500000|2021-08-20 18:35:00|||||||||108
1629484800000|2021-08-20 18:40:00|||||||||77
1629485100000|2021-08-20 18:45:00|||||||||89
1629485400000|2021-08-20 18:50:00|||||||||164
1629485700000|2021-08-20 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|9018
1629486000000|2021-08-20 19:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|347
1629486300000|2021-08-20 19:05:00|||||||||52
1629486600000|2021-08-20 19:10:00|||||||||1093
1629486900000|2021-08-20 19:15:00|||||||||136
1629487200000|2021-08-20 19:20:00|||||||||720
1629487500000|2021-08-20 19:25:00|||||||||25
1629487800000|2021-08-20 19:30:00|||||||||39
1629488100000|2021-08-20 19:35:00|||||||||11
1629488400000|2021-08-20 19:40:00|||||||||39
1629488700000|2021-08-20 19:45:00|||||||||331
1629489000000|2021-08-20 19:50:00|||||||||295
1629489300000|2021-08-20 19:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1193
1629489600000|2021-08-20 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|297
1629489900000|2021-08-20 20:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3712
1629490200000|2021-08-20 20:10:00|||||||||172
1629490500000|2021-08-20 20:15:00|||||||||220
1629490800000|2021-08-20 20:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|779
1629491100000|2021-08-20 20:25:00|||||||||11
1629491400000|2021-08-20 20:30:00|||||||||96
1629491700000|2021-08-20 20:35:00|||||||||101
1629492000000|2021-08-20 20:40:00|||||||||32
1629492300000|2021-08-20 20:45:00|||||||||8
1629492600000|2021-08-20 20:50:00|||||||||248
1629492900000|2021-08-20 20:55:00|||||||||395
1629669600000|2021-08-22 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|127
1629669900000|2021-08-22 22:05:00|||||||||220
1629670500000|2021-08-22 22:15:00|||||||||12
1629670800000|2021-08-22 22:20:00|||||||||42
1629671100000|2021-08-22 22:25:00|||||||||23
1629671400000|2021-08-22 22:30:00|||||||||8
1629671700000|2021-08-22 22:35:00|||||||||9
1629672600000|2021-08-22 22:50:00|||||||||17
1629673200000|2021-08-22 23:00:00|||||||||5
1629675000000|2021-08-22 23:30:00|||||||||1
1629675600000|2021-08-22 23:40:00|||||||||4
1629676500000|2021-08-22 23:55:00|||||||||1
1629677100000|2021-08-23 00:05:00|||||||||1
1629678300000|2021-08-23 00:25:00|||||||||23
1629678600000|2021-08-23 00:30:00|||||||||19
1629678900000|2021-08-23 00:35:00|||||||||1
1629679200000|2021-08-23 00:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3906
1629679800000|2021-08-23 00:50:00|||||||||100
1629680100000|2021-08-23 00:55:00|||||||||18
1629680400000|2021-08-23 01:00:00|||||||||3
1629680700000|2021-08-23 01:05:00|||||||||26
1629681000000|2021-08-23 01:10:00|||||||||2
1629681300000|2021-08-23 01:15:00|||||||||111
1629681900000|2021-08-23 01:25:00|||||||||2
1629683100000|2021-08-23 01:45:00|||||||||147
1629683700000|2021-08-23 01:55:00|||||||||109
1629684000000|2021-08-23 02:00:00|||||||||22
1629684300000|2021-08-23 02:05:00|||||||||200
1629684600000|2021-08-23 02:10:00|||||||||1
1629684900000|2021-08-23 02:15:00|||||||||1
1629685200000|2021-08-23 02:20:00|||||||||16
1629686100000|2021-08-23 02:35:00|||||||||1
1629687000000|2021-08-23 02:50:00|||||||||5
1629687600000|2021-08-23 03:00:00|||||||||32
1629687900000|2021-08-23 03:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|128
1629688200000|2021-08-23 03:10:00|||||||||173
1629689100000|2021-08-23 03:25:00|||||||||16
1629689400000|2021-08-23 03:30:00|||||||||2
1629689700000|2021-08-23 03:35:00|||||||||68
1629690000000|2021-08-23 03:40:00|||||||||6
1629690300000|2021-08-23 03:45:00|||||||||2821
1629691500000|2021-08-23 04:05:00|||||||||1
1629692400000|2021-08-23 04:20:00|||||||||1
1629693300000|2021-08-23 04:35:00|||||||||1
1629695400000|2021-08-23 05:10:00|11025|11023|11025|11023|11025|11023|11025|11023|397
1629695700000|2021-08-23 05:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|53
1629696000000|2021-08-23 05:20:00|||||||||37
1629696300000|2021-08-23 05:25:00|||||||||2
1629696600000|2021-08-23 05:30:00|||||||||9
1629696900000|2021-08-23 05:35:00|||||||||1
1629697500000|2021-08-23 05:45:00|||||||||1
1629697800000|2021-08-23 05:50:00|||||||||1
1629698100000|2021-08-23 05:55:00|||||||||29
1629698400000|2021-08-23 06:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|300
1629698700000|2021-08-23 06:05:00|||||||||1910
1629699000000|2021-08-23 06:10:00|||||||||96
1629699300000|2021-08-23 06:15:00|||||||||112
1629699600000|2021-08-23 06:20:00|||||||||135
1629699900000|2021-08-23 06:25:00|||||||||131
1629700200000|2021-08-23 06:30:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|393
1629700500000|2021-08-23 06:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|71
1629701100000|2021-08-23 06:45:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|83
1629701400000|2021-08-23 06:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|54
1629701700000|2021-08-23 06:55:00|||||||||16
1629702000000|2021-08-23 07:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|481
1629702300000|2021-08-23 07:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|92
1629702600000|2021-08-23 07:10:00|||||||||32
1629702900000|2021-08-23 07:15:00|||||||||86
1629703200000|2021-08-23 07:20:00|||||||||98
1629703500000|2021-08-23 07:25:00|||||||||34
1629703800000|2021-08-23 07:30:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|467
1629704100000|2021-08-23 07:35:00|||||||||285
1629704400000|2021-08-23 07:40:00|||||||||30
1629704700000|2021-08-23 07:45:00|||||||||485
1629705000000|2021-08-23 07:50:00|||||||||26
1629705300000|2021-08-23 07:55:00|||||||||235
1629705600000|2021-08-23 08:00:00|||||||||40
1629705900000|2021-08-23 08:05:00|||||||||625
1629706200000|2021-08-23 08:10:00|||||||||330
1629706500000|2021-08-23 08:15:00|||||||||26
1629706800000|2021-08-23 08:20:00|||||||||27
1629707100000|2021-08-23 08:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|710
1629707400000|2021-08-23 08:30:00|||||||||51
1629707700000|2021-08-23 08:35:00|11025|11023|11025|11023|11025|11023|11025|11023|374
1629708000000|2021-08-23 08:40:00|||||||||2795
1629708300000|2021-08-23 08:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|371
1629708600000|2021-08-23 08:50:00|||||||||774
1629708900000|2021-08-23 08:55:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|144
1629709200000|2021-08-23 09:00:00|||||||||45
1629709500000|2021-08-23 09:05:00|||||||||23
1629709800000|2021-08-23 09:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1986
1629710100000|2021-08-23 09:15:00|||||||||35
1629710400000|2021-08-23 09:20:00|||||||||166
1629710700000|2021-08-23 09:25:00|||||||||165
1629711000000|2021-08-23 09:30:00|11025|11023|11025|11023|11025|11023|11025|11023|214
1629711300000|2021-08-23 09:35:00|||||||||57
1629711600000|2021-08-23 09:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|191
1629711900000|2021-08-23 09:45:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|335
1629712200000|2021-08-23 09:50:00|||||||||19
1629712500000|2021-08-23 09:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|321
1629712800000|2021-08-23 10:00:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|89
1629713100000|2021-08-23 10:05:00|||||||||244
1629713400000|2021-08-23 10:10:00|||||||||230
1629713700000|2021-08-23 10:15:00|||||||||265
1629714000000|2021-08-23 10:20:00|||||||||164
1629714300000|2021-08-23 10:25:00|||||||||68
1629714600000|2021-08-23 10:30:00|||||||||294
1629714900000|2021-08-23 10:35:00|||||||||19
1629715200000|2021-08-23 10:40:00|||||||||829
1629715500000|2021-08-23 10:45:00|||||||||1804
1629715800000|2021-08-23 10:50:00|||||||||362
1629716100000|2021-08-23 10:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|359
1629716400000|2021-08-23 11:00:00|||||||||135
1629716700000|2021-08-23 11:05:00|||||||||131
1629717000000|2021-08-23 11:10:00|||||||||92
1629717300000|2021-08-23 11:15:00|||||||||253
1629717600000|2021-08-23 11:20:00|||||||||78
1629717900000|2021-08-23 11:25:00|||||||||61
1629718200000|2021-08-23 11:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|551
1629718500000|2021-08-23 11:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1526
1629718800000|2021-08-23 11:40:00|||||||||524
1629719100000|2021-08-23 11:45:00|||||||||88
1629719400000|2021-08-23 11:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1211
1629719700000|2021-08-23 11:55:00|||||||||830
1629720000000|2021-08-23 12:00:00|||||||||201
1629720300000|2021-08-23 12:05:00|||||||||168
1629720600000|2021-08-23 12:10:00|||||||||1079
1629720900000|2021-08-23 12:15:00|||||||||24
1629721200000|2021-08-23 12:20:00|||||||||1199
1629721500000|2021-08-23 12:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2830
1629721800000|2021-08-23 12:30:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|957
1629722100000|2021-08-23 12:35:00|||||||||630
1629722400000|2021-08-23 12:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|6177
1629722700000|2021-08-23 12:45:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|379
1629723000000|2021-08-23 12:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1358
1629723300000|2021-08-23 12:55:00|||||||||546
1629723600000|2021-08-23 13:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1425
1629723900000|2021-08-23 13:05:00|||||||||236
1629724200000|2021-08-23 13:10:00|||||||||3284
1629724500000|2021-08-23 13:15:00|||||||||2297
1629724800000|2021-08-23 13:20:00|||||||||522
1629725100000|2021-08-23 13:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|4076
1629725400000|2021-08-23 13:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1252
1629725700000|2021-08-23 13:35:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|578
1629726000000|2021-08-23 13:40:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|937
1629726300000|2021-08-23 13:45:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|11996
1629726600000|2021-08-23 13:50:00|11026.4|11024.4|11025.8|11023.8|11026.4|11024.4|11025.8|11023.8|4551
1629726900000|2021-08-23 13:55:00|||||||||571
1629727200000|2021-08-23 14:00:00|||||||||1472
1629727500000|2021-08-23 14:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1190
1629727800000|2021-08-23 14:10:00|||||||||139
1629728100000|2021-08-23 14:15:00|||||||||42
1629728400000|2021-08-23 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|727
1629728700000|2021-08-23 14:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|748
1629729000000|2021-08-23 14:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|767
1629729300000|2021-08-23 14:35:00|||||||||2553
1629729600000|2021-08-23 14:40:00|||||||||3195
1629729900000|2021-08-23 14:45:00|||||||||1300
1629730200000|2021-08-23 14:50:00|||||||||871
1629730500000|2021-08-23 14:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|442
1629730800000|2021-08-23 15:00:00|||||||||101
1629731100000|2021-08-23 15:05:00|||||||||304
1629731400000|2021-08-23 15:10:00|||||||||264
1629731700000|2021-08-23 15:15:00|||||||||659
1629732000000|2021-08-23 15:20:00|||||||||241
1629732300000|2021-08-23 15:25:00|||||||||78
1629732600000|2021-08-23 15:30:00|||||||||63
1629732900000|2021-08-23 15:35:00|||||||||249
1629733200000|2021-08-23 15:40:00|||||||||233
1629733500000|2021-08-23 15:45:00|||||||||1810
1629733800000|2021-08-23 15:50:00|||||||||1678
1629734100000|2021-08-23 15:55:00|||||||||134
1629734400000|2021-08-23 16:00:00|||||||||162
1629734700000|2021-08-23 16:05:00|||||||||455
1629735000000|2021-08-23 16:10:00|||||||||111
1629735300000|2021-08-23 16:15:00|||||||||42
1629735600000|2021-08-23 16:20:00|||||||||117
1629735900000|2021-08-23 16:25:00|||||||||138
1629736200000|2021-08-23 16:30:00|||||||||24
1629736500000|2021-08-23 16:35:00|||||||||263
1629736800000|2021-08-23 16:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3230
1629737100000|2021-08-23 16:45:00|||||||||2845
1629737400000|2021-08-23 16:50:00|||||||||961
1629737700000|2021-08-23 16:55:00|||||||||1643
1629738000000|2021-08-23 17:00:00|||||||||117
1629738300000|2021-08-23 17:05:00|||||||||70
1629738600000|2021-08-23 17:10:00|||||||||24
1629738900000|2021-08-23 17:15:00|||||||||11
1629739200000|2021-08-23 17:20:00|||||||||3845
1629739500000|2021-08-23 17:25:00|||||||||3619
1629739800000|2021-08-23 17:30:00|||||||||65
1629740100000|2021-08-23 17:35:00|||||||||85
1629740400000|2021-08-23 17:40:00|||||||||16
1629740700000|2021-08-23 17:45:00|||||||||39
1629741000000|2021-08-23 17:50:00|||||||||608
1629741300000|2021-08-23 17:55:00|||||||||2855
1629741600000|2021-08-23 18:00:00|||||||||245
1629741900000|2021-08-23 18:05:00|||||||||152
1629742200000|2021-08-23 18:10:00|||||||||5270
1629742500000|2021-08-23 18:15:00|||||||||1622
1629742800000|2021-08-23 18:20:00|||||||||183
1629743100000|2021-08-23 18:25:00|||||||||496
1629743400000|2021-08-23 18:30:00|||||||||9
1629743700000|2021-08-23 18:35:00|||||||||17
1629744000000|2021-08-23 18:40:00|||||||||117
1629744300000|2021-08-23 18:45:00|||||||||184
1629744600000|2021-08-23 18:50:00|||||||||513
1629744900000|2021-08-23 18:55:00|||||||||793
1629745200000|2021-08-23 19:00:00|||||||||46152
1629745500000|2021-08-23 19:05:00|||||||||1298
1629745800000|2021-08-23 19:10:00|||||||||1435
1629746100000|2021-08-23 19:15:00|||||||||328
1629746400000|2021-08-23 19:20:00|||||||||742
1629746700000|2021-08-23 19:25:00|||||||||116
1629747000000|2021-08-23 19:30:00|||||||||3710
1629747300000|2021-08-23 19:35:00|||||||||599
1629747600000|2021-08-23 19:40:00|||||||||867
1629747900000|2021-08-23 19:45:00|||||||||87
1629748200000|2021-08-23 19:50:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|663
1629748500000|2021-08-23 19:55:00|||||||||2749
1629748800000|2021-08-23 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|428
1629749100000|2021-08-23 20:05:00|||||||||104
1629749400000|2021-08-23 20:10:00|||||||||61
1629749700000|2021-08-23 20:15:00|||||||||34
1629750000000|2021-08-23 20:20:00|||||||||367
1629750300000|2021-08-23 20:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3258
1629750600000|2021-08-23 20:30:00|||||||||10778
1629750900000|2021-08-23 20:35:00|||||||||732
1629751200000|2021-08-23 20:40:00|||||||||29
1629751500000|2021-08-23 20:45:00|||||||||27
1629751800000|2021-08-23 20:50:00|||||||||447
1629752100000|2021-08-23 20:55:00|||||||||1197
1629756000000|2021-08-23 22:00:00|||||||||22
1629756300000|2021-08-23 22:05:00|||||||||3
1629756900000|2021-08-23 22:15:00|||||||||100
1629758400000|2021-08-23 22:40:00|||||||||2
1629762000000|2021-08-23 23:40:00|||||||||1
1629763200000|2021-08-24 00:00:00|||||||||382
1629763800000|2021-08-24 00:10:00|||||||||42
1629764100000|2021-08-24 00:15:00|||||||||3
1629764400000|2021-08-24 00:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|393
1629765300000|2021-08-24 00:35:00|||||||||2
1629765600000|2021-08-24 00:40:00|||||||||2
1629765900000|2021-08-24 00:45:00|||||||||260
1629766200000|2021-08-24 00:50:00|||||||||3
1629766800000|2021-08-24 01:00:00|||||||||250
1629767100000|2021-08-24 01:05:00|||||||||62
1629767700000|2021-08-24 01:15:00|||||||||2
1629768000000|2021-08-24 01:20:00|||||||||88
1629768300000|2021-08-24 01:25:00|||||||||119
1629768900000|2021-08-24 01:35:00|||||||||1
1629769500000|2021-08-24 01:45:00|||||||||37
1629769800000|2021-08-24 01:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|298
1629770100000|2021-08-24 01:55:00|||||||||102
1629770400000|2021-08-24 02:00:00|||||||||566
1629770700000|2021-08-24 02:05:00|||||||||2
1629771000000|2021-08-24 02:10:00|||||||||2
1629771300000|2021-08-24 02:15:00|||||||||2
1629771600000|2021-08-24 02:20:00|||||||||3
1629771900000|2021-08-24 02:25:00|||||||||392
1629772200000|2021-08-24 02:30:00|||||||||6
1629772500000|2021-08-24 02:35:00|||||||||283
1629772800000|2021-08-24 02:40:00|||||||||157
1629773100000|2021-08-24 02:45:00|||||||||6
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||5
1629774000000|2021-08-24 03:00:00|||||||||67
1629774300000|2021-08-24 03:05:00|||||||||237
1629774600000|2021-08-24 03:10:00|||||||||8
1629774900000|2021-08-24 03:15:00|||||||||406
1629775200000|2021-08-24 03:20:00|||||||||30
1629775500000|2021-08-24 03:25:00|||||||||1
1629775800000|2021-08-24 03:30:00|||||||||9
1629776100000|2021-08-24 03:35:00|||||||||20
1629776400000|2021-08-24 03:40:00|||||||||1320
1629776700000|2021-08-24 03:45:00|||||||||1
1629777000000|2021-08-24 03:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|485
1629777300000|2021-08-24 03:55:00|||||||||112
1629777600000|2021-08-24 04:00:00|||||||||2
1629777900000|2021-08-24 04:05:00|||||||||6
1629778200000|2021-08-24 04:10:00|||||||||2
1629778500000|2021-08-24 04:15:00|||||||||18
1629778800000|2021-08-24 04:20:00|||||||||102
1629779100000|2021-08-24 04:25:00|||||||||5
1629779400000|2021-08-24 04:30:00|||||||||45
1629779700000|2021-08-24 04:35:00|||||||||5
1629780000000|2021-08-24 04:40:00|||||||||2
1629780300000|2021-08-24 04:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|314
1629780600000|2021-08-24 04:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|483
1629780900000|2021-08-24 04:55:00|||||||||3
1629781200000|2021-08-24 05:00:00|||||||||66
1629781500000|2021-08-24 05:05:00|||||||||1
1629781800000|2021-08-24 05:10:00|||||||||398
1629782100000|2021-08-24 05:15:00|||||||||238
1629782400000|2021-08-24 05:20:00|||||||||383
1629782700000|2021-08-24 05:25:00|||||||||167
1629783000000|2021-08-24 05:30:00|||||||||1
1629783300000|2021-08-24 05:35:00|||||||||6
1629783600000|2021-08-24 05:40:00|||||||||1430
1629783900000|2021-08-24 05:45:00|||||||||6
1629784200000|2021-08-24 05:50:00|||||||||354
1629784500000|2021-08-24 05:55:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|162
1629784800000|2021-08-24 06:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|98
1629785100000|2021-08-24 06:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|38
1629785400000|2021-08-24 06:10:00|||||||||47
1629785700000|2021-08-24 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|168
1629786000000|2021-08-24 06:20:00|||||||||13
1629786300000|2021-08-24 06:25:00|||||||||369
1629786600000|2021-08-24 06:30:00|||||||||129
1629786900000|2021-08-24 06:35:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|425
1629787200000|2021-08-24 06:40:00|||||||||164
1629787500000|2021-08-24 06:45:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|215
1629787800000|2021-08-24 06:50:00|||||||||120
1629788100000|2021-08-24 06:55:00|||||||||95
1629788400000|2021-08-24 07:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|788
1629788700000|2021-08-24 07:05:00|||||||||1610
1629789000000|2021-08-24 07:10:00|||||||||117
1629789300000|2021-08-24 07:15:00|||||||||2150
1629789600000|2021-08-24 07:20:00|||||||||200
1629789900000|2021-08-24 07:25:00|||||||||129
1629790200000|2021-08-24 07:30:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|407
1629790500000|2021-08-24 07:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|276
1629790800000|2021-08-24 07:40:00|||||||||4
1629791100000|2021-08-24 07:45:00|||||||||54
1629791400000|2021-08-24 07:50:00|||||||||31
1629791700000|2021-08-24 07:55:00|||||||||315
1629792000000|2021-08-24 08:00:00|11025|11023|11025|11023|11025|11023|11025|11023|156
1629792300000|2021-08-24 08:05:00|||||||||250
1629792600000|2021-08-24 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|772
1629792900000|2021-08-24 08:15:00|||||||||142
1629793200000|2021-08-24 08:20:00|||||||||16
1629793500000|2021-08-24 08:25:00|||||||||45
1629793800000|2021-08-24 08:30:00|||||||||57
1629794100000|2021-08-24 08:35:00|||||||||98
1629794400000|2021-08-24 08:40:00|||||||||24
1629794700000|2021-08-24 08:45:00|||||||||158
1629795000000|2021-08-24 08:50:00|||||||||51
1629795300000|2021-08-24 08:55:00|||||||||31
1629795600000|2021-08-24 09:00:00|||||||||177
1629795900000|2021-08-24 09:05:00|||||||||1984
1629796200000|2021-08-24 09:10:00|||||||||1700
1629796500000|2021-08-24 09:15:00|||||||||758
1629796800000|2021-08-24 09:20:00|||||||||1602
1629797100000|2021-08-24 09:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|499
1629797400000|2021-08-24 09:30:00|||||||||29
1629797700000|2021-08-24 09:35:00|||||||||55
1629798000000|2021-08-24 09:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|258
1629798300000|2021-08-24 09:45:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|734
1629798600000|2021-08-24 09:50:00|||||||||22
1629798900000|2021-08-24 09:55:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|149
1629799200000|2021-08-24 10:00:00|||||||||108
1629799500000|2021-08-24 10:05:00|||||||||178
1629799800000|2021-08-24 10:10:00|||||||||54
1629800100000|2021-08-24 10:15:00|||||||||57
1629800400000|2021-08-24 10:20:00|||||||||146
1629800700000|2021-08-24 10:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|307
1629801000000|2021-08-24 10:30:00|||||||||258
1629801300000|2021-08-24 10:35:00|||||||||189
1629801600000|2021-08-24 10:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1451
1629801900000|2021-08-24 10:45:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|104
1629802200000|2021-08-24 10:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|146
1629802500000|2021-08-24 10:55:00|||||||||464
1629802800000|2021-08-24 11:00:00|||||||||103
1629803100000|2021-08-24 11:05:00|||||||||8
1629803400000|2021-08-24 11:10:00|||||||||13
1629803700000|2021-08-24 11:15:00|||||||||217
1629804000000|2021-08-24 11:20:00|||||||||2562
1629804300000|2021-08-24 11:25:00|||||||||7
1629804600000|2021-08-24 11:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|214
1629804900000|2021-08-24 11:35:00|||||||||214
1629805200000|2021-08-24 11:40:00|||||||||15
1629805500000|2021-08-24 11:45:00|||||||||31
1629805800000|2021-08-24 11:50:00|||||||||201
1629806100000|2021-08-24 11:55:00|||||||||493
1629806400000|2021-08-24 12:00:00|||||||||752
1629806700000|2021-08-24 12:05:00|||||||||1002
1629807000000|2021-08-24 12:10:00|||||||||495
1629807300000|2021-08-24 12:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1832
1629807600000|2021-08-24 12:20:00|||||||||1969
1629807900000|2021-08-24 12:25:00|||||||||681
1629808200000|2021-08-24 12:30:00|||||||||693
1629808500000|2021-08-24 12:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|37975
1629808800000|2021-08-24 12:40:00|||||||||10007
1629809100000|2021-08-24 12:45:00|||||||||392
1629809400000|2021-08-24 12:50:00|||||||||1073
1629809700000|2021-08-24 12:55:00|||||||||28159
1629810000000|2021-08-24 13:00:00|||||||||275
1629810300000|2021-08-24 13:05:00|||||||||457
1629810600000|2021-08-24 13:10:00|||||||||205
1629810900000|2021-08-24 13:15:00|||||||||392
1629811200000|2021-08-24 13:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|3131
1629811500000|2021-08-24 13:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1655
1629811800000|2021-08-24 13:30:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2118
1629812100000|2021-08-24 13:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2020
1629812400000|2021-08-24 13:40:00|||||||||4505
1629812700000|2021-08-24 13:45:00|||||||||463
1629813000000|2021-08-24 13:50:00|||||||||718
1629813300000|2021-08-24 13:55:00|||||||||511
1629813600000|2021-08-24 14:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2216
1629813900000|2021-08-24 14:05:00|||||||||833
1629814200000|2021-08-24 14:10:00|||||||||1626
1629814500000|2021-08-24 14:15:00|||||||||28410
1629814800000|2021-08-24 14:20:00|||||||||3282
1629815100000|2021-08-24 14:25:00|||||||||794
1629815400000|2021-08-24 14:30:00|||||||||1127
1629815700000|2021-08-24 14:35:00|||||||||1126
1629816000000|2021-08-24 14:40:00|||||||||751
1629816300000|2021-08-24 14:45:00|||||||||1830
1629816600000|2021-08-24 14:50:00|||||||||1593
1629816900000|2021-08-24 14:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|963
1629817200000|2021-08-24 15:00:00|||||||||375
1629817500000|2021-08-24 15:05:00|||||||||2424
1629817800000|2021-08-24 15:10:00|||||||||713
1629818100000|2021-08-24 15:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1055
1629818400000|2021-08-24 15:20:00|||||||||204
1629818700000|2021-08-24 15:25:00|||||||||916
1629819000000|2021-08-24 15:30:00|||||||||597
1629819300000|2021-08-24 15:35:00|||||||||1324
1629819600000|2021-08-24 15:40:00|||||||||12530
1629819900000|2021-08-24 15:45:00|||||||||400
1629820200000|2021-08-24 15:50:00|||||||||105
1629820500000|2021-08-24 15:55:00|||||||||1050
1629820800000|2021-08-24 16:00:00|||||||||5245
1629821100000|2021-08-24 16:05:00|||||||||1418
1629821400000|2021-08-24 16:10:00|||||||||928
1629821700000|2021-08-24 16:15:00|||||||||610
1629822000000|2021-08-24 16:20:00|||||||||1163
1629822300000|2021-08-24 16:25:00|||||||||2358
1629822600000|2021-08-24 16:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|6466
1629822900000|2021-08-24 16:35:00|||||||||519
1629823200000|2021-08-24 16:40:00|||||||||196
1629823500000|2021-08-24 16:45:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3258
1629823800000|2021-08-24 16:50:00|||||||||330
1629824100000|2021-08-24 16:55:00|||||||||423
1629824400000|2021-08-24 17:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|8676
1629824700000|2021-08-24 17:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1701
1629825000000|2021-08-24 17:10:00|||||||||566
1629825300000|2021-08-24 17:15:00|||||||||197
1629825600000|2021-08-24 17:20:00|||||||||187
1629825900000|2021-08-24 17:25:00|||||||||438
1629826200000|2021-08-24 17:30:00|||||||||601
1629826500000|2021-08-24 17:35:00|||||||||183
1629826800000|2021-08-24 17:40:00|||||||||511
1629827100000|2021-08-24 17:45:00|||||||||217
1629827400000|2021-08-24 17:50:00|||||||||392
1629827700000|2021-08-24 17:55:00|||||||||5237
1629828000000|2021-08-24 18:00:00|||||||||382
1629828300000|2021-08-24 18:05:00|||||||||392
1629828600000|2021-08-24 18:10:00|||||||||98
1629828900000|2021-08-24 18:15:00|||||||||190
1629829200000|2021-08-24 18:20:00|||||||||151
1629829500000|2021-08-24 18:25:00|||||||||181
1629829800000|2021-08-24 18:30:00|||||||||77
1629830100000|2021-08-24 18:35:00|||||||||120
1629830400000|2021-08-24 18:40:00|||||||||1180
1629830700000|2021-08-24 18:45:00|||||||||126
1629831000000|2021-08-24 18:50:00|||||||||673
1629831300000|2021-08-24 18:55:00|||||||||3715
1629831600000|2021-08-24 19:00:00|||||||||3159
1629831900000|2021-08-24 19:05:00|||||||||676
1629832200000|2021-08-24 19:10:00|||||||||306
1629832500000|2021-08-24 19:15:00|||||||||1264
1629832800000|2021-08-24 19:20:00|||||||||387
1629833100000|2021-08-24 19:25:00|||||||||1256
1629833400000|2021-08-24 19:30:00|||||||||165
1629833700000|2021-08-24 19:35:00|||||||||1457
1629834000000|2021-08-24 19:40:00|||||||||192
1629834300000|2021-08-24 19:45:00|||||||||283
1629834600000|2021-08-24 19:50:00|||||||||41
1629834900000|2021-08-24 19:55:00|||||||||2423
1629835200000|2021-08-24 20:00:00|||||||||1946
1629835500000|2021-08-24 20:05:00|||||||||215
1629835800000|2021-08-24 20:10:00|||||||||11705
1629836100000|2021-08-24 20:15:00|||||||||712
1629836400000|2021-08-24 20:20:00|||||||||4127
1629836700000|2021-08-24 20:25:00|||||||||2781
1629837000000|2021-08-24 20:30:00|||||||||761
1629837300000|2021-08-24 20:35:00|||||||||5895
1629837600000|2021-08-24 20:40:00|||||||||549
1629837900000|2021-08-24 20:45:00|||||||||3025
1629838200000|2021-08-24 20:50:00|||||||||402
1629838500000|2021-08-24 20:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|6667
1629842400000|2021-08-24 22:00:00|||||||||43
1629843000000|2021-08-24 22:10:00|||||||||30
1629846300000|2021-08-24 23:05:00|||||||||7
1629846900000|2021-08-24 23:15:00|||||||||2
1629847200000|2021-08-24 23:20:00|||||||||2
1629847800000|2021-08-24 23:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|452
1629848100000|2021-08-24 23:35:00|||||||||30
1629848400000|2021-08-24 23:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|60
1629849000000|2021-08-24 23:50:00|||||||||160
1629849600000|2021-08-25 00:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|58
1629850200000|2021-08-25 00:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|344
1629850500000|2021-08-25 00:15:00|||||||||213
1629850800000|2021-08-25 00:20:00|||||||||55
1629851100000|2021-08-25 00:25:00|||||||||16
1629851400000|2021-08-25 00:30:00|||||||||1
1629851700000|2021-08-25 00:35:00|||||||||28
1629852000000|2021-08-25 00:40:00|||||||||39
1629852300000|2021-08-25 00:45:00|||||||||317
1629852600000|2021-08-25 00:50:00|||||||||1
1629852900000|2021-08-25 00:55:00|||||||||16
1629853200000|2021-08-25 01:00:00|||||||||23
1629853500000|2021-08-25 01:05:00|||||||||21
1629853800000|2021-08-25 01:10:00|||||||||28
1629854100000|2021-08-25 01:15:00|||||||||1
1629854400000|2021-08-25 01:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2697
1629854700000|2021-08-25 01:25:00|||||||||110
1629855000000|2021-08-25 01:30:00|||||||||8
1629855300000|2021-08-25 01:35:00|||||||||348
1629855600000|2021-08-25 01:40:00|||||||||10
1629855900000|2021-08-25 01:45:00|||||||||492
1629856200000|2021-08-25 01:50:00|||||||||1
1629856500000|2021-08-25 01:55:00|||||||||110
1629856800000|2021-08-25 02:00:00|||||||||153
1629857100000|2021-08-25 02:05:00|||||||||7
1629857400000|2021-08-25 02:10:00|||||||||338
1629857700000|2021-08-25 02:15:00|||||||||415
1629858000000|2021-08-25 02:20:00|||||||||11
1629858300000|2021-08-25 02:25:00|||||||||665
1629858600000|2021-08-25 02:30:00|||||||||29
1629858900000|2021-08-25 02:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|61
1629859200000|2021-08-25 02:40:00|||||||||1
1629859500000|2021-08-25 02:45:00|||||||||1
1629859800000|2021-08-25 02:50:00|||||||||105
1629860100000|2021-08-25 02:55:00|||||||||21
1629860400000|2021-08-25 03:00:00|||||||||177
1629860700000|2021-08-25 03:05:00|||||||||60
1629861000000|2021-08-25 03:10:00|||||||||1
1629861300000|2021-08-25 03:15:00|||||||||1
1629861600000|2021-08-25 03:20:00|||||||||10
1629861900000|2021-08-25 03:25:00|||||||||1562
1629862200000|2021-08-25 03:30:00|||||||||1
1629862500000|2021-08-25 03:35:00|||||||||30
1629862800000|2021-08-25 03:40:00|||||||||3
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|||||||||29
1629864900000|2021-08-25 04:15:00|||||||||5
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|||||||||244
1629866400000|2021-08-25 04:40:00|||||||||1
1629866700000|2021-08-25 04:45:00|||||||||508
1629867000000|2021-08-25 04:50:00|||||||||10
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|||||||||209
1629868800000|2021-08-25 05:20:00|||||||||35
1629869100000|2021-08-25 05:25:00|||||||||20
1629869400000|2021-08-25 05:30:00|||||||||19
1629869700000|2021-08-25 05:35:00|||||||||1
1629870000000|2021-08-25 05:40:00|||||||||315
1629870300000|2021-08-25 05:45:00|||||||||45
1629870600000|2021-08-25 05:50:00|||||||||193
1629870900000|2021-08-25 05:55:00|||||||||181
1629871200000|2021-08-25 06:00:00|||||||||133
1629871500000|2021-08-25 06:05:00|||||||||17
1629871800000|2021-08-25 06:10:00|||||||||27
1629872100000|2021-08-25 06:15:00|||||||||664
1629872400000|2021-08-25 06:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|677
1629872700000|2021-08-25 06:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|506
1629873000000|2021-08-25 06:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|3521
1629873300000|2021-08-25 06:35:00|||||||||412
1629873600000|2021-08-25 06:40:00|||||||||61
1629873900000|2021-08-25 06:45:00|||||||||1
1629874200000|2021-08-25 06:50:00|||||||||554
1629874500000|2021-08-25 06:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|3489
1629874800000|2021-08-25 07:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|82
1629875100000|2021-08-25 07:05:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|220
1629875400000|2021-08-25 07:10:00|11026|11024|11026|11024|11026.2|11024.2|11026|11024|336
1629875700000|2021-08-25 07:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|261
1629876000000|2021-08-25 07:20:00|||||||||220
1629876300000|2021-08-25 07:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|649
1629876600000|2021-08-25 07:30:00|||||||||26
1629876900000|2021-08-25 07:35:00|||||||||156
1629877200000|2021-08-25 07:40:00|||||||||3859
1629877500000|2021-08-25 07:45:00|||||||||178
1629877800000|2021-08-25 07:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|193
1629878100000|2021-08-25 07:55:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2265
1629878400000|2021-08-25 08:00:00|||||||||21
1629878700000|2021-08-25 08:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|7425
1629879000000|2021-08-25 08:10:00|||||||||2050
1629879300000|2021-08-25 08:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|555
1629879600000|2021-08-25 08:20:00|||||||||384
1629879900000|2021-08-25 08:25:00|||||||||1457
1629880200000|2021-08-25 08:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1255
1629880500000|2021-08-25 08:35:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|487
1629880800000|2021-08-25 08:40:00|||||||||1634
1629881100000|2021-08-25 08:45:00|||||||||231
1629881400000|2021-08-25 08:50:00|||||||||1092
1629881700000|2021-08-25 08:55:00|||||||||1809
1629882000000|2021-08-25 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1135
1629882300000|2021-08-25 09:05:00|||||||||6793
1629882600000|2021-08-25 09:10:00|||||||||424
1629882900000|2021-08-25 09:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1226
1629883200000|2021-08-25 09:20:00|||||||||25
1629883500000|2021-08-25 09:25:00|||||||||5607
1629883800000|2021-08-25 09:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|377
1629884100000|2021-08-25 09:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|183
1629884400000|2021-08-25 09:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|574
1629884700000|2021-08-25 09:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1067
1629885000000|2021-08-25 09:50:00|||||||||78
1629885300000|2021-08-25 09:55:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|93
1629885600000|2021-08-25 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|260
1629885900000|2021-08-25 10:05:00|||||||||23
1629886200000|2021-08-25 10:10:00|||||||||3638
1629886500000|2021-08-25 10:15:00|||||||||138
1629886800000|2021-08-25 10:20:00|||||||||90
1629887100000|2021-08-25 10:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1435
1629887400000|2021-08-25 10:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|949
1629887700000|2021-08-25 10:35:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|150
1629888000000|2021-08-25 10:40:00|||||||||363
1629888300000|2021-08-25 10:45:00|||||||||76
1629888600000|2021-08-25 10:50:00|||||||||584
1629888900000|2021-08-25 10:55:00|||||||||3280
1629889200000|2021-08-25 11:00:00|||||||||2743
1629889500000|2021-08-25 11:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|220
1629889800000|2021-08-25 11:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|158
1629890100000|2021-08-25 11:15:00|||||||||81
1629890400000|2021-08-25 11:20:00|||||||||16
1629890700000|2021-08-25 11:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2581
1629891000000|2021-08-25 11:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|6427
1629891300000|2021-08-25 11:35:00|||||||||7203
1629891600000|2021-08-25 11:40:00|||||||||577
1629891900000|2021-08-25 11:45:00|||||||||21
1629892200000|2021-08-25 11:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1777
1629892500000|2021-08-25 11:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|996
1629892800000|2021-08-25 12:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4924
1629893100000|2021-08-25 12:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1884
1629893400000|2021-08-25 12:10:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|644
1629893700000|2021-08-25 12:15:00|||||||||212
1629894000000|2021-08-25 12:20:00|||||||||916
1629894300000|2021-08-25 12:25:00|||||||||2180
1629894600000|2021-08-25 12:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3799
1629894900000|2021-08-25 12:35:00|||||||||884
1629895200000|2021-08-25 12:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|8338
1629895500000|2021-08-25 12:45:00|||||||||730
1629895800000|2021-08-25 12:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2523
1629896100000|2021-08-25 12:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4254
1629896400000|2021-08-25 13:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3798
1629896700000|2021-08-25 13:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|45194
1629897000000|2021-08-25 13:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|10178
1629897300000|2021-08-25 13:15:00|||||||||3536
1629897600000|2021-08-25 13:20:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|43754
1629897900000|2021-08-25 13:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1367
1629898200000|2021-08-25 13:30:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|11213
1629898500000|2021-08-25 13:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1852
1629898800000|2021-08-25 13:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1046
1629899100000|2021-08-25 13:45:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|20360
1629899400000|2021-08-25 13:50:00|||||||||3675
1629899700000|2021-08-25 13:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2504
1629900000000|2021-08-25 14:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|17226
1629900300000|2021-08-25 14:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2496
1629900600000|2021-08-25 14:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1240
1629900900000|2021-08-25 14:15:00|||||||||4094
1629901200000|2021-08-25 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|11993
1629901500000|2021-08-25 14:25:00|||||||||9075
1629901800000|2021-08-25 14:30:00|11025|11023|11025|11023|11025|11023|11025|11023|4487
1629902100000|2021-08-25 14:35:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|8087
1629902400000|2021-08-25 14:40:00|||||||||994
1629902700000|2021-08-25 14:45:00|||||||||21979
1629903000000|2021-08-25 14:50:00|||||||||12632
1629903300000|2021-08-25 14:55:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|9715
1629903600000|2021-08-25 15:00:00|||||||||8160
1629903900000|2021-08-25 15:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|11099
1629904200000|2021-08-25 15:10:00|||||||||744
1629904500000|2021-08-25 15:15:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2142
1629904800000|2021-08-25 15:20:00|||||||||31333
1629905100000|2021-08-25 15:25:00|||||||||679
1629905400000|2021-08-25 15:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3059
1629905700000|2021-08-25 15:35:00|||||||||612
1629906000000|2021-08-25 15:40:00|||||||||110022
1629906300000|2021-08-25 15:45:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|38078
1629906600000|2021-08-25 15:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4330
1629906900000|2021-08-25 15:55:00|||||||||1471
1629907200000|2021-08-25 16:00:00|||||||||2834
1629907500000|2021-08-25 16:05:00|||||||||3068
1629907800000|2021-08-25 16:10:00|||||||||2142
1629908100000|2021-08-25 16:15:00|||||||||1242
1629908400000|2021-08-25 16:20:00|||||||||774
1629908700000|2021-08-25 16:25:00|||||||||1167
1629909000000|2021-08-25 16:30:00|||||||||383
1629909300000|2021-08-25 16:35:00|||||||||334
1629909600000|2021-08-25 16:40:00|||||||||501
1629909900000|2021-08-25 16:45:00|||||||||436
1629910200000|2021-08-25 16:50:00|||||||||1086
1629910500000|2021-08-25 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4817
1629910800000|2021-08-25 17:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|1801
1629911100000|2021-08-25 17:05:00|11025|11023|11025|11023|11025|11023|11025|11023|2533
1629911400000|2021-08-25 17:10:00|||||||||586
1629911700000|2021-08-25 17:15:00|||||||||462
1629912000000|2021-08-25 17:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|7000
1629912300000|2021-08-25 17:25:00|11025|11023|11025|11023|11025|11023|11025|11023|683
1629912600000|2021-08-25 17:30:00|||||||||2089
1629912900000|2021-08-25 17:35:00|||||||||3406
1629913200000|2021-08-25 17:40:00|||||||||335
1629913500000|2021-08-25 17:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1423
1629913800000|2021-08-25 17:50:00|||||||||186
1629914100000|2021-08-25 17:55:00|||||||||2459
1629914400000|2021-08-25 18:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2348
1629914700000|2021-08-25 18:05:00|||||||||2382
1629915000000|2021-08-25 18:10:00|||||||||457
1629915300000|2021-08-25 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|36225
1629915600000|2021-08-25 18:20:00|||||||||939
1629915900000|2021-08-25 18:25:00|||||||||5546
1629916200000|2021-08-25 18:30:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|8462
1629916500000|2021-08-25 18:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2281
1629916800000|2021-08-25 18:40:00|||||||||3708
1629917100000|2021-08-25 18:45:00|||||||||2536
1629917400000|2021-08-25 18:50:00|||||||||1478
1629917700000|2021-08-25 18:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3006
1629918000000|2021-08-25 19:00:00|||||||||8606
1629918300000|2021-08-25 19:05:00|||||||||676
1629918600000|2021-08-25 19:10:00|||||||||10567
1629918900000|2021-08-25 19:15:00|||||||||1953
1629919200000|2021-08-25 19:20:00|||||||||61
1629919500000|2021-08-25 19:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1036
1629919800000|2021-08-25 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|12779
1629920100000|2021-08-25 19:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1503
1629920400000|2021-08-25 19:40:00|||||||||1122
1629920700000|2021-08-25 19:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4421
1629921000000|2021-08-25 19:50:00|||||||||3151
1629921300000|2021-08-25 19:55:00|||||||||532
1629921600000|2021-08-25 20:00:00|||||||||4140
1629921900000|2021-08-25 20:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1606
1629922200000|2021-08-25 20:10:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|2946
1629922500000|2021-08-25 20:15:00|||||||||794
1629922800000|2021-08-25 20:20:00|||||||||2294
1629923100000|2021-08-25 20:25:00|||||||||456
1629923400000|2021-08-25 20:30:00|||||||||4333
1629923700000|2021-08-25 20:35:00|||||||||3644
1629924000000|2021-08-25 20:40:00|||||||||1166
1629924300000|2021-08-25 20:45:00|||||||||7964
1629924600000|2021-08-25 20:50:00|||||||||643
1629924900000|2021-08-25 20:55:00|||||||||1503
1629928800000|2021-08-25 22:00:00|||||||||2001
1629929100000|2021-08-25 22:05:00|||||||||3
1629929700000|2021-08-25 22:15:00|||||||||102
1629930000000|2021-08-25 22:20:00|||||||||101
1629930300000|2021-08-25 22:25:00|||||||||101
1629930600000|2021-08-25 22:30:00|||||||||1
1629930900000|2021-08-25 22:35:00|||||||||1
1629931200000|2021-08-25 22:40:00|||||||||50
1629931800000|2021-08-25 22:50:00|||||||||66
1629932100000|2021-08-25 22:55:00|||||||||37
1629932400000|2021-08-25 23:00:00|||||||||1
1629935100000|2021-08-25 23:45:00|||||||||1209
1629935400000|2021-08-25 23:50:00|||||||||318
1629935700000|2021-08-25 23:55:00|||||||||3
1629936000000|2021-08-26 00:00:00|||||||||713
1629936300000|2021-08-26 00:05:00|||||||||46
1629936600000|2021-08-26 00:10:00|||||||||3
1629936900000|2021-08-26 00:15:00|||||||||54
1629937800000|2021-08-26 00:30:00|||||||||15
1629938100000|2021-08-26 00:35:00|||||||||7
1629938400000|2021-08-26 00:40:00|||||||||6
1629938700000|2021-08-26 00:45:00|||||||||9
1629939000000|2021-08-26 00:50:00|||||||||6
1629939300000|2021-08-26 00:55:00|||||||||23
1629939600000|2021-08-26 01:00:00|||||||||5
1629939900000|2021-08-26 01:05:00|||||||||17
1629940200000|2021-08-26 01:10:00|||||||||4
1629940500000|2021-08-26 01:15:00|||||||||8
1629940800000|2021-08-26 01:20:00|||||||||11
1629941100000|2021-08-26 01:25:00|||||||||4
1629941400000|2021-08-26 01:30:00|||||||||71
1629941700000|2021-08-26 01:35:00|||||||||80
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|||||||||563
1629943800000|2021-08-26 02:10:00|||||||||62
1629944100000|2021-08-26 02:15:00|||||||||241
1629944400000|2021-08-26 02:20:00|||||||||63
1629944700000|2021-08-26 02:25:00|||||||||85
1629945000000|2021-08-26 02:30:00|||||||||379
1629945300000|2021-08-26 02:35:00|||||||||1924
1629945600000|2021-08-26 02:40:00|||||||||691
1629945900000|2021-08-26 02:45:00|||||||||440
1629946200000|2021-08-26 02:50:00|||||||||92
1629946500000|2021-08-26 02:55:00|||||||||267
1629946800000|2021-08-26 03:00:00|||||||||1159
1629947100000|2021-08-26 03:05:00|||||||||138
1629947400000|2021-08-26 03:10:00|11027|11025|11027|11025|11027|11025|11027|11025|250
1629947700000|2021-08-26 03:15:00|||||||||139
1629948000000|2021-08-26 03:20:00|||||||||384
1629948300000|2021-08-26 03:25:00|||||||||344
1629948600000|2021-08-26 03:30:00|||||||||123
1629948900000|2021-08-26 03:35:00|||||||||131
1629949200000|2021-08-26 03:40:00|||||||||353
1629949500000|2021-08-26 03:45:00|||||||||134
1629949800000|2021-08-26 03:50:00|||||||||134
1629950100000|2021-08-26 03:55:00|||||||||125
1629950400000|2021-08-26 04:00:00|||||||||135
1629950700000|2021-08-26 04:05:00|||||||||235
1629951000000|2021-08-26 04:10:00|||||||||342
1629951300000|2021-08-26 04:15:00|||||||||263
1629951600000|2021-08-26 04:20:00|||||||||1511
1629951900000|2021-08-26 04:25:00|||||||||197
1629952200000|2021-08-26 04:30:00|||||||||203
1629952500000|2021-08-26 04:35:00|||||||||234
1629952800000|2021-08-26 04:40:00|||||||||310
1629953100000|2021-08-26 04:45:00|||||||||200
1629953400000|2021-08-26 04:50:00|||||||||200
1629953700000|2021-08-26 04:55:00|||||||||210
1629954000000|2021-08-26 05:00:00|||||||||620
1629954300000|2021-08-26 05:05:00|||||||||209
1629954600000|2021-08-26 05:10:00|||||||||643
1629954900000|2021-08-26 05:15:00|||||||||183
1629955200000|2021-08-26 05:20:00|||||||||201
1629955500000|2021-08-26 05:25:00|||||||||191
1629955800000|2021-08-26 05:30:00|||||||||191
1629956100000|2021-08-26 05:35:00|||||||||194
1629956400000|2021-08-26 05:40:00|||||||||265
1629956700000|2021-08-26 05:45:00|||||||||239
1629957000000|2021-08-26 05:50:00|||||||||302
1629957300000|2021-08-26 05:55:00|||||||||339
1629957600000|2021-08-26 06:00:00|||||||||279
1629957900000|2021-08-26 06:05:00|||||||||412
1629958200000|2021-08-26 06:10:00|||||||||191
1629958500000|2021-08-26 06:15:00|||||||||292
1629958800000|2021-08-26 06:20:00|||||||||354
1629959100000|2021-08-26 06:25:00|||||||||193
1629959400000|2021-08-26 06:30:00|||||||||202
1629959700000|2021-08-26 06:35:00|||||||||230
1629960000000|2021-08-26 06:40:00|||||||||4149
1629960300000|2021-08-26 06:45:00|||||||||813
1629960600000|2021-08-26 06:50:00|||||||||406
1629960900000|2021-08-26 06:55:00|||||||||287
1629961200000|2021-08-26 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|884
1629961500000|2021-08-26 07:05:00|||||||||272
1629961800000|2021-08-26 07:10:00|||||||||389
1629962100000|2021-08-26 07:15:00|||||||||1085
1629962400000|2021-08-26 07:20:00|||||||||4479
1629962700000|2021-08-26 07:25:00|||||||||1022
1629963000000|2021-08-26 07:30:00|||||||||1178
1629963300000|2021-08-26 07:35:00|||||||||761
1629963600000|2021-08-26 07:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|724
1629963900000|2021-08-26 07:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|4551
1629964200000|2021-08-26 07:50:00|||||||||194
1629964500000|2021-08-26 07:55:00|||||||||9355
1629964800000|2021-08-26 08:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|6078
1629965100000|2021-08-26 08:05:00|11026.4|11024.4|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|360
1629965400000|2021-08-26 08:10:00|||||||||2007
1629965700000|2021-08-26 08:15:00|||||||||3804
1629966000000|2021-08-26 08:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2180
1629966300000|2021-08-26 08:25:00|||||||||5331
1629966600000|2021-08-26 08:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2499
1629966900000|2021-08-26 08:35:00|11025.4|11023.4|11025.8|11023.8|11026|11024|11025.4|11023.4|4108
1629967200000|2021-08-26 08:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|5173
1629967500000|2021-08-26 08:45:00|||||||||6336
1629967800000|2021-08-26 08:50:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2615
1629968100000|2021-08-26 08:55:00|||||||||954
1629968400000|2021-08-26 09:00:00|||||||||1012
1629968700000|2021-08-26 09:05:00|||||||||6600
1629969000000|2021-08-26 09:10:00|||||||||2803
1629969300000|2021-08-26 09:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2341
1629969600000|2021-08-26 09:20:00|||||||||571
1629969900000|2021-08-26 09:25:00|||||||||82
1629970200000|2021-08-26 09:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|520
1629970500000|2021-08-26 09:35:00|||||||||7308
1629970800000|2021-08-26 09:40:00|||||||||139
1629971100000|2021-08-26 09:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|121
1629971400000|2021-08-26 09:50:00|||||||||157
1629971700000|2021-08-26 09:55:00|||||||||393
1629972000000|2021-08-26 10:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|409
1629972300000|2021-08-26 10:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|316
1629972600000|2021-08-26 10:10:00|||||||||634
1629972900000|2021-08-26 10:15:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|42504
1629973200000|2021-08-26 10:20:00|||||||||1211
1629973500000|2021-08-26 10:25:00|||||||||334
1629973800000|2021-08-26 10:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|446
1629974100000|2021-08-26 10:35:00|||||||||263
1629974400000|2021-08-26 10:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|547
1629974700000|2021-08-26 10:45:00|||||||||164
1629975000000|2021-08-26 10:50:00|||||||||1213
1629975300000|2021-08-26 10:55:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|462
1629975600000|2021-08-26 11:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|504
1629975900000|2021-08-26 11:05:00|||||||||124
1629976200000|2021-08-26 11:10:00|||||||||381
1629976500000|2021-08-26 11:15:00|11027|11025|11027|11025|11027|11025|11027|11025|590
1629976800000|2021-08-26 11:20:00|||||||||2280
1629977100000|2021-08-26 11:25:00|||||||||289
1629977400000|2021-08-26 11:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2836
1629977700000|2021-08-26 11:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|701
1629978000000|2021-08-26 11:40:00|||||||||267
1629978300000|2021-08-26 11:45:00|||||||||264
1629978600000|2021-08-26 11:50:00|||||||||6551
1629978900000|2021-08-26 11:55:00|||||||||6551
1629979200000|2021-08-26 12:00:00|||||||||2329
1629979500000|2021-08-26 12:05:00|||||||||404
1629979800000|2021-08-26 12:10:00|||||||||3236
1629980100000|2021-08-26 12:15:00|||||||||341
1629980400000|2021-08-26 12:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|4112
1629980700000|2021-08-26 12:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2096
1629981000000|2021-08-26 12:30:00|11027|11025|11026.2|11024.2|11027|11025|11026.2|11024.2|3898
1629981300000|2021-08-26 12:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|19583
1629981600000|2021-08-26 12:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|14682
1629981900000|2021-08-26 12:45:00|||||||||1929
1629982200000|2021-08-26 12:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3267
1629982500000|2021-08-26 12:55:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1268
1629982800000|2021-08-26 13:00:00|||||||||4742
1629983100000|2021-08-26 13:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1520
1629983400000|2021-08-26 13:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1043
1629983700000|2021-08-26 13:15:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1875
1629984000000|2021-08-26 13:20:00|||||||||9818
1629984300000|2021-08-26 13:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10280
1629984600000|2021-08-26 13:30:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3793
1629984900000|2021-08-26 13:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|76540
1629985200000|2021-08-26 13:40:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|3195
1629985500000|2021-08-26 13:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|36735
1629985800000|2021-08-26 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|52331
1629986100000|2021-08-26 13:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|5751
1629986400000|2021-08-26 14:00:00|||||||||7706
1629986700000|2021-08-26 14:05:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2783
1629987000000|2021-08-26 14:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|760
1629987300000|2021-08-26 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|4908
1629987600000|2021-08-26 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2798
1629987900000|2021-08-26 14:25:00|||||||||1506
1629988200000|2021-08-26 14:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2191
1629988500000|2021-08-26 14:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2201
1629988800000|2021-08-26 14:40:00|||||||||449
1629989100000|2021-08-26 14:45:00|||||||||875
1629989400000|2021-08-26 14:50:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|943
1629989700000|2021-08-26 14:55:00|||||||||2930
1629990000000|2021-08-26 15:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|52252
1629990300000|2021-08-26 15:05:00|11027|11025|11028.5|11026.5|11028.5|11026.5|11027|11025|12927
1629990600000|2021-08-26 15:10:00|11028.1|11026.1|11026.6|11024.6|11028.5|11026.5|11026.6|11024.6|11308
1629990900000|2021-08-26 15:15:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4255
1629991200000|2021-08-26 15:20:00|||||||||1739
1629991500000|2021-08-26 15:25:00|||||||||1095
1629991800000|2021-08-26 15:30:00|||||||||4922
1629992100000|2021-08-26 15:35:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2625
1629992400000|2021-08-26 15:40:00|11027|11025|11027|11025|11027|11025|11027|11025|25019
1629992700000|2021-08-26 15:45:00|||||||||1118
1629993000000|2021-08-26 15:50:00|||||||||2803
1629993300000|2021-08-26 15:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2299
1629993600000|2021-08-26 16:00:00|||||||||478
1629993900000|2021-08-26 16:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1915
1629994200000|2021-08-26 16:10:00|||||||||23171
1629994500000|2021-08-26 16:15:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|7729
1629994800000|2021-08-26 16:20:00|||||||||2644
1629995100000|2021-08-26 16:25:00|||||||||269
1629995400000|2021-08-26 16:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|8824
1629995700000|2021-08-26 16:35:00|||||||||936
1629996000000|2021-08-26 16:40:00|||||||||1109
1629996300000|2021-08-26 16:45:00|||||||||391
1629996600000|2021-08-26 16:50:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|2208
1629996900000|2021-08-26 16:55:00|||||||||4242
1629997200000|2021-08-26 17:00:00|11025.2|11023.2|11025.8|11023.8|11025.8|11023.8|11025|11023|2256
1629997500000|2021-08-26 17:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1551
1629997800000|2021-08-26 17:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|453
1629998100000|2021-08-26 17:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|3533
1629998400000|2021-08-26 17:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1398
1629998700000|2021-08-26 17:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2723
1629999000000|2021-08-26 17:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|700
1629999300000|2021-08-26 17:35:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1064
1629999600000|2021-08-26 17:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|337
1629999900000|2021-08-26 17:45:00|||||||||166
1630000200000|2021-08-26 17:50:00|||||||||324
1630000500000|2021-08-26 17:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|9265
1630000800000|2021-08-26 18:00:00|||||||||1178
1630001100000|2021-08-26 18:05:00|||||||||893
1630001400000|2021-08-26 18:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|680
1630001700000|2021-08-26 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|617
1630002000000|2021-08-26 18:20:00|||||||||598
1630002300000|2021-08-26 18:25:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1016
1630002600000|2021-08-26 18:30:00|||||||||1384
1630002900000|2021-08-26 18:35:00|||||||||1587
1630003200000|2021-08-26 18:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1504
1630003500000|2021-08-26 18:45:00|||||||||1130
1630003800000|2021-08-26 18:50:00|||||||||6019
1630004100000|2021-08-26 18:55:00|||||||||12398
1630004400000|2021-08-26 19:00:00|||||||||345
1630004700000|2021-08-26 19:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|8093
1630005000000|2021-08-26 19:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3743
1630005300000|2021-08-26 19:15:00|||||||||374
1630005600000|2021-08-26 19:20:00|||||||||6421
1630005900000|2021-08-26 19:25:00|||||||||419
1630006200000|2021-08-26 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|7121
1630006500000|2021-08-26 19:35:00|||||||||562
1630006800000|2021-08-26 19:40:00|||||||||242
1630007100000|2021-08-26 19:45:00|||||||||1242
1630007400000|2021-08-26 19:50:00|||||||||220
1630007700000|2021-08-26 19:55:00|||||||||3706
1630008000000|2021-08-26 20:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|6481
1630008300000|2021-08-26 20:05:00|||||||||69
1630008600000|2021-08-26 20:10:00|||||||||21227
1630008900000|2021-08-26 20:15:00|||||||||135
1630009200000|2021-08-26 20:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1301
1630009500000|2021-08-26 20:25:00|||||||||57
1630009800000|2021-08-26 20:30:00|||||||||7425
1630010100000|2021-08-26 20:35:00|||||||||51731
1630010400000|2021-08-26 20:40:00|||||||||692
1630010700000|2021-08-26 20:45:00|||||||||1129
1630011000000|2021-08-26 20:50:00|||||||||435
1630011300000|2021-08-26 20:55:00|||||||||1719
1630015200000|2021-08-26 22:00:00|||||||||932
1630015500000|2021-08-26 22:05:00|||||||||863
1630015800000|2021-08-26 22:10:00|||||||||18
1630016100000|2021-08-26 22:15:00|||||||||1
1630016400000|2021-08-26 22:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|27
1630016700000|2021-08-26 22:25:00|||||||||1
1630017300000|2021-08-26 22:35:00|||||||||1
1630017600000|2021-08-26 22:40:00|||||||||515
1630017900000|2021-08-26 22:45:00|||||||||16
1630018200000|2021-08-26 22:50:00|||||||||4
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|||||||||18
1630020300000|2021-08-26 23:25:00|||||||||1
1630020600000|2021-08-26 23:30:00|||||||||16
1630020900000|2021-08-26 23:35:00|||||||||1
1630021200000|2021-08-26 23:40:00|||||||||16
1630021500000|2021-08-26 23:45:00|||||||||26
1630021800000|2021-08-26 23:50:00|||||||||503
1630022100000|2021-08-26 23:55:00|||||||||2
1630022400000|2021-08-27 00:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|881
1630022700000|2021-08-27 00:05:00|||||||||72
1630023000000|2021-08-27 00:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|65
1630023300000|2021-08-27 00:15:00|||||||||10
1630023600000|2021-08-27 00:20:00|||||||||3
1630023900000|2021-08-27 00:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|498
1630024200000|2021-08-27 00:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|68
1630024500000|2021-08-27 00:35:00|||||||||40
1630024800000|2021-08-27 00:40:00|||||||||46
1630025100000|2021-08-27 00:45:00|||||||||584
1630025400000|2021-08-27 00:50:00|||||||||454
1630025700000|2021-08-27 00:55:00|||||||||333
1630026000000|2021-08-27 01:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|830
1630026300000|2021-08-27 01:05:00|||||||||52
1630026600000|2021-08-27 01:10:00|||||||||277
1630026900000|2021-08-27 01:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|25
1630027500000|2021-08-27 01:25:00|||||||||1
1630027800000|2021-08-27 01:30:00|||||||||130
1630028100000|2021-08-27 01:35:00|||||||||613
1630028700000|2021-08-27 01:45:00|||||||||1
1630029000000|2021-08-27 01:50:00|||||||||1
1630029300000|2021-08-27 01:55:00|||||||||161
1630029600000|2021-08-27 02:00:00|||||||||2
1630030200000|2021-08-27 02:10:00|||||||||103
1630030500000|2021-08-27 02:15:00|||||||||44
1630030800000|2021-08-27 02:20:00|||||||||150
1630032000000|2021-08-27 02:40:00|||||||||374
1630033200000|2021-08-27 03:00:00|||||||||106
1630034100000|2021-08-27 03:15:00|||||||||1
1630034700000|2021-08-27 03:25:00|||||||||30
1630036200000|2021-08-27 03:50:00|||||||||16
1630036800000|2021-08-27 04:00:00|||||||||141
1630037700000|2021-08-27 04:15:00|||||||||1
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|||||||||5
1630038600000|2021-08-27 04:30:00|||||||||541
1630038900000|2021-08-27 04:35:00|||||||||706
1630039200000|2021-08-27 04:40:00|||||||||645
1630039800000|2021-08-27 04:50:00|||||||||250
1630041000000|2021-08-27 05:10:00|||||||||3
1630042500000|2021-08-27 05:35:00|||||||||2
1630043100000|2021-08-27 05:45:00|||||||||18
1630043400000|2021-08-27 05:50:00|||||||||172
1630044000000|2021-08-27 06:00:00|||||||||93
1630044300000|2021-08-27 06:05:00|||||||||196
1630044600000|2021-08-27 06:10:00|||||||||227
1630044900000|2021-08-27 06:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1099
1630045200000|2021-08-27 06:20:00|||||||||277
1630045500000|2021-08-27 06:25:00|||||||||41
1630045800000|2021-08-27 06:30:00|||||||||161
1630046100000|2021-08-27 06:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|3
1630046400000|2021-08-27 06:40:00|||||||||131
1630046700000|2021-08-27 06:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|305
1630047000000|2021-08-27 06:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|794
1630047300000|2021-08-27 06:55:00|||||||||8
1630047600000|2021-08-27 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|513
1630047900000|2021-08-27 07:05:00|||||||||6
1630048200000|2021-08-27 07:10:00|||||||||6971
1630048500000|2021-08-27 07:15:00|||||||||1304
1630048800000|2021-08-27 07:20:00|||||||||16
1630049100000|2021-08-27 07:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|232
1630049400000|2021-08-27 07:30:00|||||||||31
1630049700000|2021-08-27 07:35:00|||||||||121
1630050000000|2021-08-27 07:40:00|||||||||118
1630050300000|2021-08-27 07:45:00|||||||||9
1630050600000|2021-08-27 07:50:00|||||||||1425
1630050900000|2021-08-27 07:55:00|||||||||20
1630051200000|2021-08-27 08:00:00|||||||||27
1630051500000|2021-08-27 08:05:00|||||||||57
1630051800000|2021-08-27 08:10:00|||||||||14
1630052100000|2021-08-27 08:15:00|||||||||12
1630052400000|2021-08-27 08:20:00|||||||||535
1630052700000|2021-08-27 08:25:00|||||||||24
1630053000000|2021-08-27 08:30:00|||||||||39
1630053300000|2021-08-27 08:35:00|||||||||158
1630053600000|2021-08-27 08:40:00|||||||||40
1630053900000|2021-08-27 08:45:00|||||||||347
1630054200000|2021-08-27 08:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|776
1630054500000|2021-08-27 08:55:00|||||||||336
1630054800000|2021-08-27 09:00:00|||||||||1352
1630055100000|2021-08-27 09:05:00|||||||||11
1630055400000|2021-08-27 09:10:00|||||||||2446
1630055700000|2021-08-27 09:15:00|||||||||78
1630056000000|2021-08-27 09:20:00|||||||||61
1630056300000|2021-08-27 09:25:00|||||||||24
1630056600000|2021-08-27 09:30:00|||||||||145
1630056900000|2021-08-27 09:35:00|||||||||2063
1630057200000|2021-08-27 09:40:00|||||||||13
1630057500000|2021-08-27 09:45:00|||||||||172
1630057800000|2021-08-27 09:50:00|||||||||2137
1630058100000|2021-08-27 09:55:00|||||||||1598
1630058400000|2021-08-27 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|312
1630058700000|2021-08-27 10:05:00|||||||||4
1630059000000|2021-08-27 10:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|267
1630059300000|2021-08-27 10:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|190
1630059600000|2021-08-27 10:20:00|||||||||125
1630059900000|2021-08-27 10:25:00|||||||||228
1630060200000|2021-08-27 10:30:00|||||||||164
1630060500000|2021-08-27 10:35:00|||||||||126
1630060800000|2021-08-27 10:40:00|||||||||2591
1630061100000|2021-08-27 10:45:00|||||||||115
1630061400000|2021-08-27 10:50:00|||||||||2638
1630061700000|2021-08-27 10:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|458
1630062000000|2021-08-27 11:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1350
1630062300000|2021-08-27 11:05:00|||||||||238
1630062600000|2021-08-27 11:10:00|||||||||263
1630062900000|2021-08-27 11:15:00|||||||||13774
1630063200000|2021-08-27 11:20:00|||||||||293
1630063500000|2021-08-27 11:25:00|||||||||157
1630063800000|2021-08-27 11:30:00|||||||||14321
1630064100000|2021-08-27 11:35:00|||||||||9874
1630064400000|2021-08-27 11:40:00|||||||||2734
1630064700000|2021-08-27 11:45:00|||||||||1033
1630065000000|2021-08-27 11:50:00|||||||||1121
1630065300000|2021-08-27 11:55:00|||||||||1396
1630065600000|2021-08-27 12:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1371
1630065900000|2021-08-27 12:05:00|||||||||5131
1630066200000|2021-08-27 12:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1568
1630066500000|2021-08-27 12:15:00|||||||||13159
1630066800000|2021-08-27 12:20:00|||||||||2769
1630067100000|2021-08-27 12:25:00|11026.6|11024.6|11027|11025|11027|11025|11026.2|11024.2|11481
1630067400000|2021-08-27 12:30:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|12080
1630067700000|2021-08-27 12:35:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|678
1630068000000|2021-08-27 12:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1149
1630068300000|2021-08-27 12:45:00|||||||||214
1630068600000|2021-08-27 12:50:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|4740
1630068900000|2021-08-27 12:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1047
1630069200000|2021-08-27 13:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1346
1630069500000|2021-08-27 13:05:00|11027|11025|11027|11025|11027|11025|11027|11025|2046
1630069800000|2021-08-27 13:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1400
1630070100000|2021-08-27 13:15:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1051
1630070400000|2021-08-27 13:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1241
1630070700000|2021-08-27 13:25:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|4917
1630071000000|2021-08-27 13:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2889
1630071300000|2021-08-27 13:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4592
1630071600000|2021-08-27 13:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|24040
1630071900000|2021-08-27 13:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1988
1630072200000|2021-08-27 13:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|18082
1630072500000|2021-08-27 13:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|10859
1630072800000|2021-08-27 14:00:00|11026.6|11024.6|11028.5|11026.5|11029.3|11027.3|11026|11024|12427
1630073100000|2021-08-27 14:05:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|3692
1630073400000|2021-08-27 14:10:00|11028.9|11026.9|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|13530
1630073700000|2021-08-27 14:15:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|4064
1630074000000|2021-08-27 14:20:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|9385
1630074300000|2021-08-27 14:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|7119
1630074600000|2021-08-27 14:30:00|11030.3|11028.3|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|6300
1630074900000|2021-08-27 14:35:00|||||||||5734
1630075200000|2021-08-27 14:40:00|11028.9|11026.9|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|3648
1630075500000|2021-08-27 14:45:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11029.3|11027.3|1716
1630075800000|2021-08-27 14:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2272
1630076100000|2021-08-27 14:55:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1621
1630076400000|2021-08-27 15:00:00|||||||||604
1630076700000|2021-08-27 15:05:00|||||||||277
1630077000000|2021-08-27 15:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|787
1630077300000|2021-08-27 15:15:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|3013
1630077600000|2021-08-27 15:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2698
1630077900000|2021-08-27 15:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|487
1630078200000|2021-08-27 15:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1124
1630078500000|2021-08-27 15:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1598
1630078800000|2021-08-27 15:40:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1035
1630079100000|2021-08-27 15:45:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|2113
1630079400000|2021-08-27 15:50:00|11031.5|11029.5|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|394
1630079700000|2021-08-27 15:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|16558
1630080000000|2021-08-27 16:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|2508
1630080300000|2021-08-27 16:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1286
1630080600000|2021-08-27 16:10:00|||||||||1765
1630080900000|2021-08-27 16:15:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2486
1630081200000|2021-08-27 16:20:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1640
1630081500000|2021-08-27 16:25:00|||||||||275
1630081800000|2021-08-27 16:30:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|881
1630082100000|2021-08-27 16:35:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1134
1630082400000|2021-08-27 16:40:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1537
1630082700000|2021-08-27 16:45:00|||||||||673
1630083000000|2021-08-27 16:50:00|||||||||1363
1630083300000|2021-08-27 16:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1255
1630083600000|2021-08-27 17:00:00|11031.5|11029.5|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|1240
1630083900000|2021-08-27 17:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|359
1630084200000|2021-08-27 17:10:00|||||||||229
1630084500000|2021-08-27 17:15:00|||||||||258
1630084800000|2021-08-27 17:20:00|||||||||245
1630085100000|2021-08-27 17:25:00|||||||||277
1630085400000|2021-08-27 17:30:00|||||||||374
1630085700000|2021-08-27 17:35:00|||||||||262
1630086000000|2021-08-27 17:40:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|792
1630086300000|2021-08-27 17:45:00|11031.5|11029.5|11031.3|11029.3|11031.5|11029.5|11031.3|11029.3|513
1630086600000|2021-08-27 17:50:00|||||||||2498
1630086900000|2021-08-27 17:55:00|||||||||268
1630087200000|2021-08-27 18:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|508
1630087500000|2021-08-27 18:05:00|||||||||334
1630087800000|2021-08-27 18:10:00|||||||||214
1630088100000|2021-08-27 18:15:00|||||||||320
1630088400000|2021-08-27 18:20:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|756
1630088700000|2021-08-27 18:25:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1895
1630089000000|2021-08-27 18:30:00|||||||||219
1630089300000|2021-08-27 18:35:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1980
1630089600000|2021-08-27 18:40:00|||||||||274
1630089900000|2021-08-27 18:45:00|||||||||417
1630090200000|2021-08-27 18:50:00|||||||||203
1630090500000|2021-08-27 18:55:00|||||||||2702
1637563500000|2021-11-22 06:45:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|0
1637563800000|2021-11-22 06:50:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|13
1637564100000|2021-11-22 06:55:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|3
1637564400000|2021-11-22 07:00:00|10925.8|10923.8|10926.2|10924.2|10926.2|10924.2|10925.4|10923.4|195
1637564700000|2021-11-22 07:05:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10925.8|10923.8|64
1637565000000|2021-11-22 07:10:00|10926.2|10924.2|10926.6|10924.6|10927|10925|10926.2|10924.2|13
1637565300000|2021-11-22 07:15:00|10926.2|10924.2|10925|10923|10926.2|10924.2|10925|10923|139
1637565600000|2021-11-22 07:20:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925|10923|257
1637565900000|2021-11-22 07:25:00|10925.2|10923.2|10924.8|10922.8|10925.4|10923.4|10924.6|10922.6|429
1637566200000|2021-11-22 07:30:00|10924.6|10922.6|10924|10922|10925|10923|10924|10922|2031
1637566500000|2021-11-22 07:35:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.7|10921.7|172
1637566800000|2021-11-22 07:40:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|209
1637567100000|2021-11-22 07:45:00|10923.3|10921.3|10922.9|10920.9|10923.5|10921.5|10922.3|10920.3|1901
1637567400000|2021-11-22 07:50:00|10922.7|10920.7|10922.7|10920.7|10923.9|10921.9|10922.7|10920.7|1580
1637567700000|2021-11-22 07:55:00|10922.9|10920.9|10924.2|10922.2|10924.2|10922.2|10922.9|10920.9|180
1637568000000|2021-11-22 08:00:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10923.9|10921.9|183
1637568300000|2021-11-22 08:05:00|10924.6|10922.6|10925.4|10923.4|10925.8|10923.8|10924.6|10922.6|26
1637568600000|2021-11-22 08:10:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925|10923|1316
1637568900000|2021-11-22 08:15:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|192
1637569200000|2021-11-22 08:20:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925|10923|5
1637569500000|2021-11-22 08:25:00|10925.2|10923.2|10926|10924|10926.2|10924.2|10925.2|10923.2|20
1637569800000|2021-11-22 08:30:00|10926.2|10924.2|10927|10925|10927.2|10925.2|10926.2|10924.2|714
1637570100000|2021-11-22 08:35:00|10926.8|10924.8|10926.2|10924.2|10927|10925|10926.2|10924.2|151
1637570400000|2021-11-22 08:40:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.8|10923.8|1231
1637570700000|2021-11-22 08:45:00|10926|10924|10926|10924|10926.2|10924.2|10925.8|10923.8|99
1637571000000|2021-11-22 08:50:00|10926.2|10924.2|10927|10925|10927|10925|10925.8|10923.8|543
1637571300000|2021-11-22 08:55:00|10927.2|10925.2|10927.2|10925.2|10927.4|10925.4|10927|10925|708
1637571600000|2021-11-22 09:00:00|10927|10925|10927.6|10925.6|10927.8|10925.8|10927|10925|82
1637571900000|2021-11-22 09:05:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|0
1637572200000|2021-11-22 09:10:00|10927.6|10925.6|10927.4|10925.4|10927.8|10925.8|10927.2|10925.2|0
1637572500000|2021-11-22 09:15:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|0
1637572800000|2021-11-22 09:20:00|||||||||29
1637573100000|2021-11-22 09:25:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|64
1637573400000|2021-11-22 09:30:00|10927.6|10925.6|10927.2|10925.2|10927.6|10925.6|10927|10925|212
1637573700000|2021-11-22 09:35:00|10927|10925|10927.2|10925.2|10927.4|10925.4|10927|10925|299
1637574000000|2021-11-22 09:40:00|10927.4|10925.4|10927|10925|10927.4|10925.4|10926.6|10924.6|540
1637574300000|2021-11-22 09:45:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|1693
1637574600000|2021-11-22 09:50:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|101
1637574900000|2021-11-22 09:55:00|10927.2|10925.2|10926.2|10924.2|10927.4|10925.4|10926.2|10924.2|397
1637575200000|2021-11-22 10:00:00|10926.4|10924.4|10926.6|10924.6|10927|10925|10926.2|10924.2|793
1637575500000|2021-11-22 10:05:00|10926.8|10924.8|10925.8|10923.8|10927|10925|10925.8|10923.8|260
1637575800000|2021-11-22 10:10:00|10926|10924|10925.6|10923.6|10926|10924|10925.4|10923.4|960
1637576100000|2021-11-22 10:15:00|10925.8|10923.8|10925.6|10923.6|10926|10924|10925.4|10923.4|351
1637576400000|2021-11-22 10:20:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|130
1637576700000|2021-11-22 10:25:00|10925.6|10923.6|10925.8|10923.8|10926.4|10924.4|10925.6|10923.6|503
1637577000000|2021-11-22 10:30:00|10926|10924|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|501
1637577300000|2021-11-22 10:35:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|708
1637577600000|2021-11-22 10:40:00|10925|10923|10926|10924|10926|10924|10925|10923|617
1637577900000|2021-11-22 10:45:00|10926.2|10924.2|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|436
1637578200000|2021-11-22 10:50:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|541
1637578500000|2021-11-22 10:55:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|43
1637578800000|2021-11-22 11:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925|10923|731
1637579100000|2021-11-22 11:05:00|10925.4|10923.4|10925.6|10923.6|10925.6|10923.6|10925.4|10923.4|73
1637579400000|2021-11-22 11:10:00|10925.4|10923.4|10925.6|10923.6|10925.6|10923.6|10925.4|10923.4|79
1637579700000|2021-11-22 11:15:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|180
1637580000000|2021-11-22 11:20:00|10925.4|10923.4|10925.2|10923.2|10925.4|10923.4|10925|10923|312
1637580300000|2021-11-22 11:25:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|141
1637580600000|2021-11-22 11:30:00|10925.2|10923.2|10925.2|10923.2|10925.6|10923.6|10925|10923|41
1637580900000|2021-11-22 11:35:00|10925.4|10923.4|10924.8|10922.8|10925.4|10923.4|10924.8|10922.8|247
1637581200000|2021-11-22 11:40:00|10924.6|10922.6|10924.6|10922.6|10924.8|10922.8|10924.6|10922.6|613
1637581500000|2021-11-22 11:45:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|1045
1637581800000|2021-11-22 11:50:00|10924.2|10922.2|10925.8|10923.8|10926|10924|10923.9|10921.9|288
1637582100000|2021-11-22 11:55:00|10925.6|10923.6|10926.2|10924.2|10926.4|10924.4|10925.4|10923.4|65
1637582400000|2021-11-22 12:00:00|10926|10924|10925|10923|10926|10924|10925|10923|410
1637582700000|2021-11-22 12:05:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.4|10922.4|190
1637583000000|2021-11-22 12:10:00|10924.4|10922.4|10924.6|10922.6|10924.8|10922.8|10924.2|10922.2|18
1637583300000|2021-11-22 12:15:00|10924.8|10922.8|10925.2|10923.2|10925.4|10923.4|10924.6|10922.6|54
1637583600000|2021-11-22 12:20:00|10925.4|10923.4|10926|10924|10926.2|10924.2|10925.4|10923.4|816
1637583900000|2021-11-22 12:25:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|107
1637584200000|2021-11-22 12:30:00|10925.6|10923.6|10925.6|10923.6|10925.8|10923.8|10925|10923|572
1637584500000|2021-11-22 12:35:00|10925.8|10923.8|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|390
1637584800000|2021-11-22 12:40:00|10926|10924|10926|10924|10926.2|10924.2|10925.8|10923.8|128
1637585100000|2021-11-22 12:45:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.2|10923.2|412
1637585400000|2021-11-22 12:50:00|10925.2|10923.2|10924.8|10922.8|10925.2|10923.2|10924.6|10922.6|340
1637585700000|2021-11-22 12:55:00|10925|10923|10924.6|10922.6|10925|10923|10924.6|10922.6|371
1637586000000|2021-11-22 13:00:00|10924.2|10922.2|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|303
1637586300000|2021-11-22 13:05:00|10924.4|10922.4|10925.4|10923.4|10925.4|10923.4|10924.4|10922.4|601
1637586600000|2021-11-22 13:10:00|10925|10923|10925.4|10923.4|10926.2|10924.2|10925|10923|414
1637586900000|2021-11-22 13:15:00|10925.8|10923.8|10925.6|10923.6|10925.8|10923.8|10925.2|10923.2|149
1637587200000|2021-11-22 13:20:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.4|10923.4|496
1637587500000|2021-11-22 13:25:00|10926.4|10924.4|10926.4|10924.4|10926.6|10924.6|10926.2|10924.2|216
1637587800000|2021-11-22 13:30:00|10926.6|10924.6|10925.8|10923.8|10926.8|10924.8|10925.8|10923.8|187
1637588100000|2021-11-22 13:35:00|10925.6|10923.6|10925.8|10923.8|10926.2|10924.2|10925.4|10923.4|665
1637588400000|2021-11-22 13:40:00|||||||||1156
1637588700000|2021-11-22 13:45:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|1198
1637589000000|2021-11-22 13:50:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|250
1637589300000|2021-11-22 13:55:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|3351
1637589600000|2021-11-22 14:00:00|10923.9|10921.9|10919.2|10917.2|10923.9|10921.9|10919|10917|21165
1637589900000|2021-11-22 14:05:00|10919.4|10917.4|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|6327
1637590200000|2021-11-22 14:10:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|10338
1637590500000|2021-11-22 14:15:00|10919.9|10917.9|10918|10916|10919.9|10917.9|10917.2|10915.2|9589
1637590800000|2021-11-22 14:20:00|10918.4|10916.4|10917.6|10915.6|10918.4|10916.4|10916.4|10914.4|14752
1637591100000|2021-11-22 14:25:00|10917.8|10915.8|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1031
1637591400000|2021-11-22 14:30:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.2|10915.2|27139
1637591700000|2021-11-22 14:35:00|10917.4|10915.4|10919|10917|10919|10917|10917.2|10915.2|1881
1637592000000|2021-11-22 14:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|1633
1637592300000|2021-11-22 14:45:00|10919.8|10917.8|10920.7|10918.7|10920.9|10918.9|10919.6|10917.6|1521
1637592600000|2021-11-22 14:50:00|10920.9|10918.9|10920.3|10918.3|10921.3|10919.3|10920.3|10918.3|389
1637592900000|2021-11-22 14:55:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|3175
1637593200000|2021-11-22 15:00:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|490
1637593500000|2021-11-22 15:05:00|10920.5|10918.5|10919.6|10917.6|10920.5|10918.5|10919.6|10917.6|5194
1637593800000|2021-11-22 15:10:00|10919.4|10917.4|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|3761
1637594100000|2021-11-22 15:15:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|8230
1637594400000|2021-11-22 15:20:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|208
1637594700000|2021-11-22 15:25:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|5285
1637595000000|2021-11-22 15:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|11832
1637595300000|2021-11-22 15:35:00|10919.4|10917.4|10919.9|10917.9|10919.9|10917.9|10919.4|10917.4|4498
1637595600000|2021-11-22 15:40:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|784
1637595900000|2021-11-22 15:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|3155
1637596200000|2021-11-22 15:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|2598
1637596500000|2021-11-22 15:55:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1379
1637596800000|2021-11-22 16:00:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|750
1637597100000|2021-11-22 16:05:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1750
1637597400000|2021-11-22 16:10:00|||||||||1230
1637597700000|2021-11-22 16:15:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|5391
1637598000000|2021-11-22 16:20:00|10919.4|10917.4|10919.2|10917.2|10919.8|10917.8|10918.8|10916.8|1267
1637598300000|2021-11-22 16:25:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|30442
1637598600000|2021-11-22 16:30:00|10918.6|10916.6|10916|10914|10918.8|10916.8|10916|10914|13293
1637598900000|2021-11-22 16:35:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|4237
1637599200000|2021-11-22 16:40:00|10916.6|10914.6|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|1060
1637599500000|2021-11-22 16:45:00|10917.4|10915.4|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|2030
1637599800000|2021-11-22 16:50:00|10917.6|10915.6|10917.8|10915.8|10918|10916|10917.2|10915.2|13994
1637600100000|2021-11-22 16:55:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|8637
1637600400000|2021-11-22 17:00:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|749
1637600700000|2021-11-22 17:05:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|679
1637601000000|2021-11-22 17:10:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2629
1637601300000|2021-11-22 17:15:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|223
1637601600000|2021-11-22 17:20:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|319
1637601900000|2021-11-22 17:25:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|553
1637602200000|2021-11-22 17:30:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|38076
1637602500000|2021-11-22 17:35:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|363
1637602800000|2021-11-22 17:40:00|10917|10915|10916.6|10914.6|10917|10915|10916.4|10914.4|2725
1637603100000|2021-11-22 17:45:00|10916.8|10914.8|10916.2|10914.2|10916.8|10914.8|10916|10914|627
1637603400000|2021-11-22 17:50:00|10916|10914|10915.8|10913.8|10916.4|10914.4|10915.6|10913.6|12061
1637603700000|2021-11-22 17:55:00|10915.6|10913.6|10916.4|10914.4|10916.4|10914.4|10915.6|10913.6|2931
1637604000000|2021-11-22 18:00:00|10916.2|10914.2|10915.6|10913.6|10916.8|10914.8|10915.3|10913.3|200
1637604300000|2021-11-22 18:05:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|326
1637604600000|2021-11-22 18:10:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|659
1637604900000|2021-11-22 18:15:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|556
1637605200000|2021-11-22 18:20:00|10916.2|10914.2|10916|10914|10916.4|10914.4|10916|10914|578
1637605500000|2021-11-22 18:25:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10916.2|10914.2|815
1637605800000|2021-11-22 18:30:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|526
1637606100000|2021-11-22 18:35:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|516
1637606400000|2021-11-22 18:40:00|10915.5|10913.5|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|1679
1637606700000|2021-11-22 18:45:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|550
1637607000000|2021-11-22 18:50:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|322
1637607300000|2021-11-22 18:55:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|299
1637607600000|2021-11-22 19:00:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|6812
1637607900000|2021-11-22 19:05:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|619
1637608200000|2021-11-22 19:10:00|||||||||1582
1637608500000|2021-11-22 19:15:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|1340
1637608800000|2021-11-22 19:20:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|176
1637609100000|2021-11-22 19:25:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|13321
1637609400000|2021-11-22 19:30:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|2924
1637609700000|2021-11-22 19:35:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.3|10913.3|359
1637610000000|2021-11-22 19:40:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|229
1637610300000|2021-11-22 19:45:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10915.3|10913.3|1682
1637610600000|2021-11-22 19:50:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.6|10913.6|871
1637610900000|2021-11-22 19:55:00|10915.8|10913.8|10915.3|10913.3|10916|10914|10914.9|10912.9|2582
1637611200000|2021-11-22 20:00:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|9214
1637611500000|2021-11-22 20:05:00|10915.1|10913.1|10914.5|10912.5|10915.1|10913.1|10914.5|10912.5|2370
1637611800000|2021-11-22 20:10:00|10914.1|10912.1|10913.5|10911.5|10914.1|10912.1|10912.9|10910.9|1878
1637612100000|2021-11-22 20:15:00|10913.3|10911.3|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|113
1637612400000|2021-11-22 20:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|652
1637612700000|2021-11-22 20:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|190
1637613000000|2021-11-22 20:30:00|10913.9|10911.9|10914.1|10912.1|10914.3|10912.3|10913.9|10911.9|1859
1637613300000|2021-11-22 20:35:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|280
1637613600000|2021-11-22 20:40:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|207
1637613900000|2021-11-22 20:45:00|||||||||2802
1637614200000|2021-11-22 20:50:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|3071
1637614500000|2021-11-22 20:55:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1038
1637614800000|2021-11-22 21:00:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|544
1637615100000|2021-11-22 21:05:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|180
1637615400000|2021-11-22 21:10:00|||||||||27
1637615700000|2021-11-22 21:15:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|261
1637616000000|2021-11-22 21:20:00|||||||||152
1637616300000|2021-11-22 21:25:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|485
1637616600000|2021-11-22 21:30:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|66
1637616900000|2021-11-22 21:35:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|176
1637617200000|2021-11-22 21:40:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|52
1637617500000|2021-11-22 21:45:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|38
1637617800000|2021-11-22 21:50:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|223
1637618100000|2021-11-22 21:55:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|343
1637622000000|2021-11-22 23:00:00|10914.5|10912.5|10915.1|10913.1|10915.1|10913.1|10914.5|10912.5|30
1637622300000|2021-11-22 23:05:00|10915.3|10913.3|10915.1|10913.1|10915.3|10913.3|10915.1|10913.1|53
1637622600000|2021-11-22 23:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|0
1637622900000|2021-11-22 23:15:00|||||||||13
1637623800000|2021-11-22 23:30:00|||||||||434
1637625000000|2021-11-22 23:50:00|||||||||4
1637625300000|2021-11-22 23:55:00|||||||||10
1637626500000|2021-11-23 00:15:00|||||||||3
1637627100000|2021-11-23 00:25:00|||||||||4
1637627400000|2021-11-23 00:30:00|||||||||45
1637627700000|2021-11-23 00:35:00|||||||||29
1637628000000|2021-11-23 00:40:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|135
1637628300000|2021-11-23 00:45:00|||||||||7
1637628600000|2021-11-23 00:50:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|72
1637628900000|2021-11-23 00:55:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|510
1637629200000|2021-11-23 01:00:00|||||||||11
1637629500000|2021-11-23 01:05:00|10915.8|10913.8|10915.8|10913.8|10915.8|10913.8|10915.6|10913.6|45
1637629800000|2021-11-23 01:10:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|92
1637630100000|2021-11-23 01:15:00|||||||||96
1637630400000|2021-11-23 01:20:00|||||||||7
1637630700000|2021-11-23 01:25:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|25
1637631000000|2021-11-23 01:30:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|82
1637631300000|2021-11-23 01:35:00|||||||||649
1637631600000|2021-11-23 01:40:00|10915.5|10913.5|10915.3|10913.3|10915.5|10913.5|10915.3|10913.3|22
1637631900000|2021-11-23 01:45:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|11
1637632200000|2021-11-23 01:50:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|104
1637632500000|2021-11-23 01:55:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.7|10912.7|218
1637632800000|2021-11-23 02:00:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|29
1637633100000|2021-11-23 02:05:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|73
1637633400000|2021-11-23 02:10:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|92
1637633700000|2021-11-23 02:15:00|10913.5|10911.5|10913.1|10911.1|10913.5|10911.5|10912.9|10910.9|115
1637634000000|2021-11-23 02:20:00|||||||||38
1637634300000|2021-11-23 02:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|8
1637634600000|2021-11-23 02:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|43
1637634900000|2021-11-23 02:35:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|127
1637635200000|2021-11-23 02:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|26
1637635500000|2021-11-23 02:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|2883
1637635800000|2021-11-23 02:50:00|||||||||28
1637636100000|2021-11-23 02:55:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|17
1637636400000|2021-11-23 03:00:00|||||||||1
1637636700000|2021-11-23 03:05:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|444
1637637000000|2021-11-23 03:10:00|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|34
1637637300000|2021-11-23 03:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|0
1637637900000|2021-11-23 03:25:00|||||||||3
1637638200000|2021-11-23 03:30:00|||||||||1
1637638500000|2021-11-23 03:35:00|||||||||124
1637638800000|2021-11-23 03:40:00|10913.3|10911.3|10913.5|10911.5|10913.5|10911.5|10913.3|10911.3|108
1637639100000|2021-11-23 03:45:00|||||||||1
1637639400000|2021-11-23 03:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|47
1637639700000|2021-11-23 03:55:00|||||||||46
1637640000000|2021-11-23 04:00:00|||||||||4
1637640300000|2021-11-23 04:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|316
1637640600000|2021-11-23 04:10:00|||||||||2
1637640900000|2021-11-23 04:15:00|||||||||4
1637641200000|2021-11-23 04:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|568
1637641500000|2021-11-23 04:25:00|||||||||407
1637641800000|2021-11-23 04:30:00|||||||||9
1637642100000|2021-11-23 04:35:00|||||||||8
1637642400000|2021-11-23 04:40:00|||||||||10
1637642700000|2021-11-23 04:45:00|||||||||8
1637643000000|2021-11-23 04:50:00|||||||||58
1637643300000|2021-11-23 04:55:00|||||||||532
1637643600000|2021-11-23 05:00:00|||||||||13
1637643900000|2021-11-23 05:05:00|||||||||11
1637644200000|2021-11-23 05:10:00|||||||||111
1637644500000|2021-11-23 05:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|20
1637644800000|2021-11-23 05:20:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|15
1637645100000|2021-11-23 05:25:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|20
1637645400000|2021-11-23 05:30:00|||||||||19
1637645700000|2021-11-23 05:35:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|566
1637646000000|2021-11-23 05:40:00|||||||||15
1637646300000|2021-11-23 05:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|106
1637646600000|2021-11-23 05:50:00|||||||||97
1637646900000|2021-11-23 05:55:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|49
1637647200000|2021-11-23 06:00:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|56
1637647500000|2021-11-23 06:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|27
1637647800000|2021-11-23 06:10:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|26
1637648100000|2021-11-23 06:15:00|10913.5|10911.5|10913.7|10911.7|10913.9|10911.9|10913.3|10911.3|119
1637648400000|2021-11-23 06:20:00|||||||||16
1637648700000|2021-11-23 06:25:00|||||||||47
1637649000000|2021-11-23 06:30:00|10914.1|10912.1|10913.9|10911.9|10914.1|10912.1|10913.9|10911.9|637
1637649300000|2021-11-23 06:35:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|37
1637649600000|2021-11-23 06:40:00|||||||||251
1637649900000|2021-11-23 06:45:00|||||||||22
1637650200000|2021-11-23 06:50:00|||||||||40
1637650500000|2021-11-23 06:55:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1407
1637650800000|2021-11-23 07:00:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|408
1637651100000|2021-11-23 07:05:00|10914.3|10912.3|10914.3|10912.3|10914.3|10912.3|10914.3|10912.3|354
1637651400000|2021-11-23 07:10:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|168
1637651700000|2021-11-23 07:15:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|48
1637652000000|2021-11-23 07:20:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.1|10913.1|244
1637652300000|2021-11-23 07:25:00|10915.8|10913.8|10915.8|10913.8|10916|10914|10915.6|10913.6|1167
1637652600000|2021-11-23 07:30:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|409
1637652900000|2021-11-23 07:35:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|1736
1637653200000|2021-11-23 07:40:00|||||||||878
1637653500000|2021-11-23 07:45:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|285
1637653800000|2021-11-23 07:50:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|135
1637654100000|2021-11-23 07:55:00|10916.6|10914.6|10917.2|10915.2|10917.2|10915.2|10916.6|10914.6|105
1637654400000|2021-11-23 08:00:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|5059
1637654700000|2021-11-23 08:05:00|10917|10915|10917|10915|10917.2|10915.2|10916.8|10914.8|474
1637655000000|2021-11-23 08:10:00|10916.8|10914.8|10917.4|10915.4|10917.6|10915.6|10916.6|10914.6|3389
1637655300000|2021-11-23 08:15:00|10917.2|10915.2|10916.8|10914.8|10917.4|10915.4|10916.8|10914.8|574
1637655600000|2021-11-23 08:20:00|10917|10915|10918.8|10916.8|10919.2|10917.2|10916.8|10914.8|6430
1637655900000|2021-11-23 08:25:00|10918.6|10916.6|10917.2|10915.2|10918.6|10916.6|10917.2|10915.2|62
1637656200000|2021-11-23 08:30:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1319
1637656500000|2021-11-23 08:35:00|10916.4|10914.4|10917|10915|10917.2|10915.2|10916.4|10914.4|146
1637656800000|2021-11-23 08:40:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|710
1637657100000|2021-11-23 08:45:00|10916.2|10914.2|10914.5|10912.5|10916.2|10914.2|10914.5|10912.5|1069
1637657400000|2021-11-23 08:50:00|10914.7|10912.7|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|1114
1637657700000|2021-11-23 08:55:00|10913.9|10911.9|10914.1|10912.1|10914.3|10912.3|10913.7|10911.7|2374
1637658000000|2021-11-23 09:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|261
1637658300000|2021-11-23 09:05:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|114
1637658600000|2021-11-23 09:10:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.3|10912.3|533
1637658900000|2021-11-23 09:15:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.3|10912.3|103
1637659200000|2021-11-23 09:20:00|||||||||55
1637659500000|2021-11-23 09:25:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|52
1637659800000|2021-11-23 09:30:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10912.9|10910.9|314
1637660100000|2021-11-23 09:35:00|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|10913.3|10911.3|82
1637660400000|2021-11-23 09:40:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|2569
1637660700000|2021-11-23 09:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|1287
1637661000000|2021-11-23 09:50:00|10913.5|10911.5|10913.9|10911.9|10914.1|10912.1|10913.5|10911.5|5021
1637661300000|2021-11-23 09:55:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|18
1637661600000|2021-11-23 10:00:00|10915.3|10913.3|10915.1|10913.1|10915.6|10913.6|10914.9|10912.9|123
1637661900000|2021-11-23 10:05:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1054
1637662200000|2021-11-23 10:10:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|362
1637662500000|2021-11-23 10:15:00|10915.8|10913.8|10916|10914|10916.2|10914.2|10915.6|10913.6|2155
1637662800000|2021-11-23 10:20:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|76
1637663100000|2021-11-23 10:25:00|10915.3|10913.3|10915.5|10913.5|10915.6|10913.6|10915.3|10913.3|291
1637663400000|2021-11-23 10:30:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|129
1637663700000|2021-11-23 10:35:00|||||||||372
1637664000000|2021-11-23 10:40:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|893
1637664300000|2021-11-23 10:45:00|10916|10914|10916.2|10914.2|10916.2|10914.2|10916|10914|301
1637664600000|2021-11-23 10:50:00|10916|10914|10915.8|10913.8|10916.2|10914.2|10915.6|10913.6|44
1637664900000|2021-11-23 10:55:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|115
1637665200000|2021-11-23 11:00:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|879
1637665500000|2021-11-23 11:05:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|7254
1637665800000|2021-11-23 11:10:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|52
1637666100000|2021-11-23 11:15:00|||||||||7
1637666400000|2021-11-23 11:20:00|||||||||12
1637666700000|2021-11-23 11:25:00|10916.6|10914.6|10916.4|10914.4|10916.6|10914.6|10916.4|10914.4|130
1637667000000|2021-11-23 11:30:00|||||||||7
1637667300000|2021-11-23 11:35:00|10916|10914|10915.8|10913.8|10916|10914|10915.6|10913.6|3452
1637667600000|2021-11-23 11:40:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.7|10912.7|259
1637667900000|2021-11-23 11:45:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.5|10912.5|66
1637668200000|2021-11-23 11:50:00|||||||||8
1637668500000|2021-11-23 11:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|2642
1637668800000|2021-11-23 12:00:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|227
1637669100000|2021-11-23 12:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|27
1637669400000|2021-11-23 12:10:00|10914.3|10912.3|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|134
1637669700000|2021-11-23 12:15:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|147
1637670000000|2021-11-23 12:20:00|10913.5|10911.5|10912.9|10910.9|10913.5|10911.5|10912.9|10910.9|2419
1637670300000|2021-11-23 12:25:00|10913.1|10911.1|10912.5|10910.5|10913.1|10911.1|10912.5|10910.5|4373
1637670600000|2021-11-23 12:30:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|677
1637670900000|2021-11-23 12:35:00|10912.7|10910.7|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1550
1637671200000|2021-11-23 12:40:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1505
1637671500000|2021-11-23 12:45:00|||||||||59
1637671800000|2021-11-23 12:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|4400
1637672100000|2021-11-23 12:55:00|10911.9|10909.9|10911.7|10909.7|10912.3|10910.3|10911.7|10909.7|846
1637672400000|2021-11-23 13:00:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10911.4|10909.4|16586
1637672700000|2021-11-23 13:05:00|10912.7|10910.7|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|4513
1637673000000|2021-11-23 13:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|480
1637673300000|2021-11-23 13:15:00|10913.9|10911.9|10914.9|10912.9|10914.9|10912.9|10913.7|10911.7|1681
1637673600000|2021-11-23 13:20:00|10915.1|10913.1|10916|10914|10916.4|10914.4|10914.9|10912.9|27396
1637673900000|2021-11-23 13:25:00|10916.4|10914.4|10917.6|10915.6|10917.6|10915.6|10916|10914|3436
1637674200000|2021-11-23 13:30:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|9263
1637674500000|2021-11-23 13:35:00|10917.6|10915.6|10915.8|10913.8|10917.6|10915.6|10915.6|10913.6|26535
1637674800000|2021-11-23 13:40:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|5975
1637675100000|2021-11-23 13:45:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|10595
1637675400000|2021-11-23 13:50:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10917|10915|3261
1637675700000|2021-11-23 13:55:00|10917|10915|10916.4|10914.4|10917.2|10915.2|10916|10914|3992
1637676000000|2021-11-23 14:00:00|10916.2|10914.2|10916.6|10914.6|10916.8|10914.8|10916|10914|5980
1637676300000|2021-11-23 14:05:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1125
1637676600000|2021-11-23 14:10:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|56444
1637676900000|2021-11-23 14:15:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|6103
1637677200000|2021-11-23 14:20:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|27520
1637677500000|2021-11-23 14:25:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|63257
1637677800000|2021-11-23 14:30:00|10916.6|10914.6|10917.6|10915.6|10917.6|10915.6|10916|10914|16833
1637678100000|2021-11-23 14:35:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|3055
1637678400000|2021-11-23 14:40:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10917.2|10915.2|56125
1637678700000|2021-11-23 14:45:00|10917.8|10915.8|10918|10916|10918|10916|10917.2|10915.2|3407
1637679000000|2021-11-23 14:50:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.2|10915.2|1933
1637679300000|2021-11-23 14:55:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|24998
1637679600000|2021-11-23 15:00:00|10916.8|10914.8|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|10901
1637679900000|2021-11-23 15:05:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|2338
1637680200000|2021-11-23 15:10:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|744
1637680500000|2021-11-23 15:15:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|2033
1637680800000|2021-11-23 15:20:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|2829
1637681100000|2021-11-23 15:25:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|8886
1637681400000|2021-11-23 15:30:00|10916.6|10914.6|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|3285
1637681700000|2021-11-23 15:35:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|2239
1637682000000|2021-11-23 15:40:00|10917.2|10915.2|10918|10916|10918|10916|10917.2|10915.2|1646
1637682300000|2021-11-23 15:45:00|10918.2|10916.2|10918.8|10916.8|10919.2|10917.2|10918.2|10916.2|14427
1637682600000|2021-11-23 15:50:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|3150
1637682900000|2021-11-23 15:55:00|10919.4|10917.4|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|1338
1637683200000|2021-11-23 16:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.5|10918.5|1927
1637683500000|2021-11-23 16:05:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1833
1637683800000|2021-11-23 16:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1355
1637684100000|2021-11-23 16:15:00|10919.9|10917.9|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|34365
1637684400000|2021-11-23 16:20:00|10920.9|10918.9|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|15761
1637684700000|2021-11-23 16:25:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|5082
1637685000000|2021-11-23 16:30:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|14562
1637685300000|2021-11-23 16:35:00|10920.7|10918.7|10919.6|10917.6|10921.1|10919.1|10919.2|10917.2|52814
1637685600000|2021-11-23 16:40:00|10919.4|10917.4|10918.4|10916.4|10919.6|10917.6|10918.4|10916.4|52493
1637685900000|2021-11-23 16:45:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|5023
1637686200000|2021-11-23 16:50:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1338
1637686500000|2021-11-23 16:55:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|2152
1637686800000|2021-11-23 17:00:00|10919.4|10917.4|10919.9|10917.9|10920.3|10918.3|10919.2|10917.2|5133
1637687100000|2021-11-23 17:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|6874
1637687400000|2021-11-23 17:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|3511
1637687700000|2021-11-23 17:15:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|1022
1637688000000|2021-11-23 17:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|25847
1637688300000|2021-11-23 17:25:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1964
1637688600000|2021-11-23 17:30:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|42910
1637688900000|2021-11-23 17:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|606
1637689200000|2021-11-23 17:40:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|3287
1637689500000|2021-11-23 17:45:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|1488
1637689800000|2021-11-23 17:50:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1045
1637690100000|2021-11-23 17:55:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|1588
1637690400000|2021-11-23 18:00:00|10918.8|10916.8|10920.7|10918.7|10920.7|10918.7|10918.8|10916.8|6421
1637690700000|2021-11-23 18:05:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|28063
1637691000000|2021-11-23 18:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|472
1637691300000|2021-11-23 18:15:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|1354
1637691600000|2021-11-23 18:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|2415
1637691900000|2021-11-23 18:25:00|10920.7|10918.7|10919.9|10917.9|10921.1|10919.1|10919.9|10917.9|1379
1637692200000|2021-11-23 18:30:00|||||||||376
1637692500000|2021-11-23 18:35:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|4309
1637692800000|2021-11-23 18:40:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|6042
1637693100000|2021-11-23 18:45:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1195
1637693400000|2021-11-23 18:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|927
1637693700000|2021-11-23 18:55:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|689
1637694000000|2021-11-23 19:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|375
1637694300000|2021-11-23 19:05:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|841
1637694600000|2021-11-23 19:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1729
1637694900000|2021-11-23 19:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|818
1637695200000|2021-11-23 19:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|4885
1637695500000|2021-11-23 19:25:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|1014
1637695800000|2021-11-23 19:30:00|10919.9|10917.9|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|35967
1637696100000|2021-11-23 19:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|2198
1637696400000|2021-11-23 19:40:00|||||||||7322
1637696700000|2021-11-23 19:45:00|10919.8|10917.8|10920.3|10918.3|10920.3|10918.3|10919.8|10917.8|2984
1637697000000|2021-11-23 19:50:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|610
1637697300000|2021-11-23 19:55:00|10920.5|10918.5|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|2845
1637697600000|2021-11-23 20:00:00|||||||||1118
1637697900000|2021-11-23 20:05:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|762
1637698200000|2021-11-23 20:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|289
1637698500000|2021-11-23 20:15:00|||||||||450
1637698800000|2021-11-23 20:20:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1767
1637699100000|2021-11-23 20:25:00|||||||||2570
1637699400000|2021-11-23 20:30:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|647
1637699700000|2021-11-23 20:35:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|629
1637700000000|2021-11-23 20:40:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|4223
1637700300000|2021-11-23 20:45:00|10918.6|10916.6|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|1471
1637700600000|2021-11-23 20:50:00|10918|10916|10918|10916|10918|10916|10918|10916|5763
1637700900000|2021-11-23 20:55:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.2|10916.2|12367
1637701200000|2021-11-23 21:00:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1183
1637701500000|2021-11-23 21:05:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|966
1637701800000|2021-11-23 21:10:00|10918.6|10916.6|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|2122
1637702100000|2021-11-23 21:15:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|361
1637702400000|2021-11-23 21:20:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|268
1637702700000|2021-11-23 21:25:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|10477
1637703000000|2021-11-23 21:30:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|1055
1637703300000|2021-11-23 21:35:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|586
1637703600000|2021-11-23 21:40:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|628
1637703900000|2021-11-23 21:45:00|10918|10916|10918|10916|10918|10916|10918|10916|437
1637704200000|2021-11-23 21:50:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|615
1637704500000|2021-11-23 21:55:00|||||||||729
1637708400000|2021-11-23 23:00:00|10918.6|10916.6|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|151
1637708700000|2021-11-23 23:05:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|3107
1637709000000|2021-11-23 23:10:00|||||||||4
1637709300000|2021-11-23 23:15:00|||||||||200
1637709600000|2021-11-23 23:20:00|||||||||19
1637710200000|2021-11-23 23:30:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|117
1637710500000|2021-11-23 23:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10
1637710800000|2021-11-23 23:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|0
1637712000000|2021-11-24 00:00:00|||||||||1
1637712600000|2021-11-24 00:10:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|141
1637713200000|2021-11-24 00:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|228
1637713500000|2021-11-24 00:25:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|243
1637713800000|2021-11-24 00:30:00|||||||||34
1637714100000|2021-11-24 00:35:00|||||||||2
1637714700000|2021-11-24 00:45:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|329
1637715000000|2021-11-24 00:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|575
1637715300000|2021-11-24 00:55:00|||||||||18
1637715600000|2021-11-24 01:00:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|64
1637715900000|2021-11-24 01:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|94
1637716200000|2021-11-24 01:10:00|||||||||50
1637716500000|2021-11-24 01:15:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|746
1637716800000|2021-11-24 01:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|765
1637717100000|2021-11-24 01:25:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1529
1637717400000|2021-11-24 01:30:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|234
1637717700000|2021-11-24 01:35:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|4
1637718300000|2021-11-24 01:45:00|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|287
1637718600000|2021-11-24 01:50:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.5|10918.5|224
1637718900000|2021-11-24 01:55:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|0
1637719200000|2021-11-24 02:00:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|224
1637719500000|2021-11-24 02:05:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|253
1637719800000|2021-11-24 02:10:00|10920.9|10918.9|10920.3|10918.3|10920.9|10918.9|10920.3|10918.3|12
1637720100000|2021-11-24 02:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|414
1637720400000|2021-11-24 02:20:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|2
1637720700000|2021-11-24 02:25:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|63
1637721000000|2021-11-24 02:30:00|||||||||11
1637721300000|2021-11-24 02:35:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|25
1637721600000|2021-11-24 02:40:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|0
1637721900000|2021-11-24 02:45:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.9|10918.9|0
1637722200000|2021-11-24 02:50:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|17
1637722800000|2021-11-24 03:00:00|||||||||15
1637723100000|2021-11-24 03:05:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|28
1637723400000|2021-11-24 03:10:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|218
1637723700000|2021-11-24 03:15:00|10921.3|10919.3|10921.3|10919.3|10921.3|10919.3|10921.1|10919.1|11
1637724000000|2021-11-24 03:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|59
1637724600000|2021-11-24 03:30:00|||||||||32
1637724900000|2021-11-24 03:35:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|410
1637725200000|2021-11-24 03:40:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.3|10919.3|42
1637725500000|2021-11-24 03:45:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|38
1637725800000|2021-11-24 03:50:00|||||||||13
1637726100000|2021-11-24 03:55:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|134
1637726400000|2021-11-24 04:00:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|94
1637726700000|2021-11-24 04:05:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|375
1637727000000|2021-11-24 04:10:00|10922.3|10920.3|10922.5|10920.5|10922.5|10920.5|10922.3|10920.3|59
1637727300000|2021-11-24 04:15:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|422
1637727600000|2021-11-24 04:20:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|84
1637727900000|2021-11-24 04:25:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|57
1637728200000|2021-11-24 04:30:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|49
1637728500000|2021-11-24 04:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|384
1637728800000|2021-11-24 04:40:00|||||||||171
1637729100000|2021-11-24 04:45:00|||||||||20
1637729400000|2021-11-24 04:50:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|2541
1637729700000|2021-11-24 04:55:00|||||||||592
1637730000000|2021-11-24 05:00:00|||||||||1962
1637730300000|2021-11-24 05:05:00|||||||||636
1637730600000|2021-11-24 05:10:00|||||||||203
1637731200000|2021-11-24 05:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|128
1637731500000|2021-11-24 05:25:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|47
1637731800000|2021-11-24 05:30:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|7561
1637732100000|2021-11-24 05:35:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|56
1637732400000|2021-11-24 05:40:00|||||||||7
1637732700000|2021-11-24 05:45:00|||||||||1
1637733000000|2021-11-24 05:50:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|1737
1637733300000|2021-11-24 05:55:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|498
1637733600000|2021-11-24 06:00:00|||||||||381
1637733900000|2021-11-24 06:05:00|||||||||90
1637734200000|2021-11-24 06:10:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10923.9|10921.9|495
1637734500000|2021-11-24 06:15:00|10923.7|10921.7|10923.5|10921.5|10923.7|10921.7|10923.5|10921.5|175
1637734800000|2021-11-24 06:20:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.9|10920.9|40
1637735100000|2021-11-24 06:25:00|||||||||20
1637735400000|2021-11-24 06:30:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10922.9|10920.9|305
1637735700000|2021-11-24 06:35:00|||||||||19
1637736000000|2021-11-24 06:40:00|||||||||13
1637736300000|2021-11-24 06:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|2
1637736600000|2021-11-24 06:50:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|800
1637736900000|2021-11-24 06:55:00|||||||||1
1637737200000|2021-11-24 07:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|230
1637737500000|2021-11-24 07:05:00|||||||||1629
1637737800000|2021-11-24 07:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|752
1637738100000|2021-11-24 07:15:00|10923.3|10921.3|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|311
1637738400000|2021-11-24 07:20:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|322
1637738700000|2021-11-24 07:25:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|96
1637739000000|2021-11-24 07:30:00|10924.6|10922.6|10925|10923|10925|10923|10924.2|10922.2|304
1637739300000|2021-11-24 07:35:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.9|10921.9|265
1637739600000|2021-11-24 07:40:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|3381
1637739900000|2021-11-24 07:45:00|10924|10922|10924.2|10922.2|10924.6|10922.6|10924|10922|2331
1637740200000|2021-11-24 07:50:00|10924|10922|10923.9|10921.9|10924|10922|10923.5|10921.5|211
1637740500000|2021-11-24 07:55:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|347
1637740800000|2021-11-24 08:00:00|10923.7|10921.7|10923.3|10921.3|10923.9|10921.9|10922.7|10920.7|734
1637741100000|2021-11-24 08:05:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|539
1637741400000|2021-11-24 08:10:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|461
1637741700000|2021-11-24 08:15:00|10922.5|10920.5|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|1348
1637742000000|2021-11-24 08:20:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|396
1637742300000|2021-11-24 08:25:00|10921.9|10919.9|10921.5|10919.5|10922.1|10920.1|10921.5|10919.5|394
1637742600000|2021-11-24 08:30:00|10921.7|10919.7|10921.3|10919.3|10921.9|10919.9|10921.3|10919.3|393
1637742900000|2021-11-24 08:35:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|5938
1637743200000|2021-11-24 08:40:00|10921.5|10919.5|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|633
1637743500000|2021-11-24 08:45:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1369
1637743800000|2021-11-24 08:50:00|10921.3|10919.3|10920.3|10918.3|10921.3|10919.3|10920.3|10918.3|811
1637744100000|2021-11-24 08:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|160
1637744400000|2021-11-24 09:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|3565
1637744700000|2021-11-24 09:05:00|||||||||3
1637745000000|2021-11-24 09:10:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|374
1637745300000|2021-11-24 09:15:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|253
1637745600000|2021-11-24 09:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1695
1637745900000|2021-11-24 09:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|472
1637746200000|2021-11-24 09:30:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|908
1637746500000|2021-11-24 09:35:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.3|10919.3|212
1637746800000|2021-11-24 09:40:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.7|10919.7|804
1637747100000|2021-11-24 09:45:00|10921.7|10919.7|10921.9|10919.9|10922.1|10920.1|10921.7|10919.7|311
1637747400000|2021-11-24 09:50:00|10922.3|10920.3|10924.2|10922.2|10924.2|10922.2|10922.3|10920.3|15582
1637747700000|2021-11-24 09:55:00|10924.6|10922.6|10923.1|10921.1|10924.6|10922.6|10922.7|10920.7|2002
1637748000000|2021-11-24 10:00:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|312
1637748300000|2021-11-24 10:05:00|10922.7|10920.7|10923.9|10921.9|10923.9|10921.9|10922.7|10920.7|911
1637748600000|2021-11-24 10:10:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10924|10922|64
1637748900000|2021-11-24 10:15:00|||||||||2176
1637749200000|2021-11-24 10:20:00|10924|10922|10924|10922|10924.2|10922.2|10923.9|10921.9|135
1637749500000|2021-11-24 10:25:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924|10922|69
1637749800000|2021-11-24 10:30:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|194
1637750100000|2021-11-24 10:35:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|261
1637750400000|2021-11-24 10:40:00|10923.7|10921.7|10923.3|10921.3|10923.7|10921.7|10923.1|10921.1|1615
1637750700000|2021-11-24 10:45:00|10923.1|10921.1|10922.5|10920.5|10923.1|10921.1|10922.5|10920.5|708
1637751000000|2021-11-24 10:50:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|89
1637751300000|2021-11-24 10:55:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|38
1637751600000|2021-11-24 11:00:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|479
1637751900000|2021-11-24 11:05:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|2834
1637752200000|2021-11-24 11:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|3128
1637752500000|2021-11-24 11:15:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|244
1637752800000|2021-11-24 11:20:00|||||||||16
1637753100000|2021-11-24 11:25:00|10923.1|10921.1|10922.9|10920.9|10923.1|10921.1|10922.9|10920.9|284
1637753400000|2021-11-24 11:30:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|411
1637753700000|2021-11-24 11:35:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|1486
1637754000000|2021-11-24 11:40:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|1128
1637754300000|2021-11-24 11:45:00|10922.9|10920.9|10922.9|10920.9|10923.1|10921.1|10922.7|10920.7|231
1637754600000|2021-11-24 11:50:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|192
1637754900000|2021-11-24 11:55:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|643
1637755200000|2021-11-24 12:00:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|250
1637755500000|2021-11-24 12:05:00|10922.5|10920.5|10921.9|10919.9|10922.5|10920.5|10921.9|10919.9|26310
1637755800000|2021-11-24 12:10:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|8875
1637756100000|2021-11-24 12:15:00|10922.1|10920.1|10921.5|10919.5|10922.1|10920.1|10921.5|10919.5|1702
1637756400000|2021-11-24 12:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|694
1637756700000|2021-11-24 12:25:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|1477
1637757000000|2021-11-24 12:30:00|10920.7|10918.7|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|4150
1637757300000|2021-11-24 12:35:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|596
1637757600000|2021-11-24 12:40:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919|10917|713
1637757900000|2021-11-24 12:45:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|131
1637758200000|2021-11-24 12:50:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|4060
1637758500000|2021-11-24 12:55:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|805
1637758800000|2021-11-24 13:00:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919|10917|4966
1637759100000|2021-11-24 13:05:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|677
1637759400000|2021-11-24 13:10:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|578
1637759700000|2021-11-24 13:15:00|10919|10917|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|7262
1637760000000|2021-11-24 13:20:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|39437
1637760300000|2021-11-24 13:25:00|10918|10916|10918.2|10916.2|10918.4|10916.4|10918|10916|40303
1637760600000|2021-11-24 13:30:00|10918|10916|10918.8|10916.8|10920.3|10918.3|10917.6|10915.6|8353
1637760900000|2021-11-24 13:35:00|10918.4|10916.4|10915.8|10913.8|10918.8|10916.8|10915.6|10913.6|23458
1637761200000|2021-11-24 13:40:00|10916|10914|10916.8|10914.8|10917.6|10915.6|10915.6|10913.6|20091
1637761500000|2021-11-24 13:45:00|10916.6|10914.6|10916|10914|10916.8|10914.8|10916|10914|8934
1637761800000|2021-11-24 13:50:00|10916.4|10914.4|10916|10914|10916.8|10914.8|10916|10914|7986
1637762100000|2021-11-24 13:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|6346
1637762400000|2021-11-24 14:00:00|10916.8|10914.8|10915.3|10913.3|10917.2|10915.2|10915.3|10913.3|12282
1637762700000|2021-11-24 14:05:00|10915.6|10913.6|10913.7|10911.7|10915.6|10913.6|10913.3|10911.3|12586
1637763000000|2021-11-24 14:10:00|10913.5|10911.5|10914.1|10912.1|10914.1|10912.1|10911.7|10909.7|5481
1637763300000|2021-11-24 14:15:00|10913.9|10911.9|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|5693
1637763600000|2021-11-24 14:20:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|768
1637763900000|2021-11-24 14:25:00|10914.9|10912.9|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|4788
1637764200000|2021-11-24 14:30:00|10914.3|10912.3|10913.3|10911.3|10914.5|10912.5|10912.9|10910.9|4191
1637764500000|2021-11-24 14:35:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|3018
1637764800000|2021-11-24 14:40:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|3891
1637765100000|2021-11-24 14:45:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|8310
1637765400000|2021-11-24 14:50:00|10912.9|10910.9|10911.7|10909.7|10912.9|10910.9|10911.7|10909.7|6300
1637765700000|2021-11-24 14:55:00|10911.4|10909.4|10911.5|10909.5|10912.1|10910.1|10911.4|10909.4|4674
1637766000000|2021-11-24 15:00:00|10911.7|10909.7|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|5166
1637766300000|2021-11-24 15:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|1712
1637766600000|2021-11-24 15:10:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|6027
1637766900000|2021-11-24 15:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|156
1637767200000|2021-11-24 15:20:00|10912.3|10910.3|10914.1|10912.1|10914.1|10912.1|10912.1|10910.1|3171
1637767500000|2021-11-24 15:25:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10912.5|10910.5|1192
1637767800000|2021-11-24 15:30:00|10913.9|10911.9|10911.7|10909.7|10913.9|10911.9|10911.7|10909.7|15887
1637768100000|2021-11-24 15:35:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|3839
1637768400000|2021-11-24 15:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|4123
1637768700000|2021-11-24 15:45:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|6205
1637769000000|2021-11-24 15:50:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|3545
1637769300000|2021-11-24 15:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|3019
1637769600000|2021-11-24 16:00:00|10911|10909|10910.2|10908.2|10911|10909|10910.2|10908.2|1737
1637769900000|2021-11-24 16:05:00|10910.6|10908.6|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|2574
1637770200000|2021-11-24 16:10:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|1319
1637770500000|2021-11-24 16:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|1145
1637770800000|2021-11-24 16:20:00|10911.5|10909.5|10911|10909|10911.7|10909.7|10911|10909|607
1637771100000|2021-11-24 16:25:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|1009
1637771400000|2021-11-24 16:30:00|10911.2|10909.2|10911.7|10909.7|10911.7|10909.7|10911|10909|975
1637771700000|2021-11-24 16:35:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|3922
1637772000000|2021-11-24 16:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|1768
1637772300000|2021-11-24 16:45:00|10912.5|10910.5|10914.1|10912.1|10914.1|10912.1|10912.5|10910.5|2886
1637772600000|2021-11-24 16:50:00|10913.7|10911.7|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|9239
1637772900000|2021-11-24 16:55:00|10913.5|10911.5|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|872
1637773200000|2021-11-24 17:00:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|11636
1637773500000|2021-11-24 17:05:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|5355
1637773800000|2021-11-24 17:10:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|1922
1637774100000|2021-11-24 17:15:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|444
1637774400000|2021-11-24 17:20:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10913.7|10911.7|694
1637774700000|2021-11-24 17:25:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|3117
1637775000000|2021-11-24 17:30:00|10914.3|10912.3|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|2039
1637775300000|2021-11-24 17:35:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|995
1637775600000|2021-11-24 17:40:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|445
1637775900000|2021-11-24 17:45:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1394
1637776200000|2021-11-24 17:50:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1069
1637776500000|2021-11-24 17:55:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|282
1637776800000|2021-11-24 18:00:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|2429
1637777100000|2021-11-24 18:05:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|927
1637777400000|2021-11-24 18:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|1366
1637777700000|2021-11-24 18:15:00|||||||||341
1637778000000|2021-11-24 18:20:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|688
1637778300000|2021-11-24 18:25:00|10914.3|10912.3|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|15729
1637778600000|2021-11-24 18:30:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|4210
1637778900000|2021-11-24 18:35:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|322
1637779200000|2021-11-24 18:40:00|||||||||117
1637779500000|2021-11-24 18:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|343
1637779800000|2021-11-24 18:50:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|3285
1637780100000|2021-11-24 18:55:00|10913.3|10911.3|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|590
1637780400000|2021-11-24 19:00:00|10912.3|10910.3|10913.3|10911.3|10913.7|10911.7|10912.1|10910.1|697
1637780700000|2021-11-24 19:05:00|10913.7|10911.7|10912.1|10910.1|10913.7|10911.7|10911.7|10909.7|2718
1637781000000|2021-11-24 19:10:00|10911.7|10909.7|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|812
1637781300000|2021-11-24 19:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|858
1637781600000|2021-11-24 19:20:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1852
1637781900000|2021-11-24 19:25:00|||||||||96
1637782200000|2021-11-24 19:30:00|||||||||3239
1637782500000|2021-11-24 19:35:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|1378
1637782800000|2021-11-24 19:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1316
1637783100000|2021-11-24 19:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|5682
1637783400000|2021-11-24 19:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|783
1637783700000|2021-11-24 19:55:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|2029
1637784000000|2021-11-24 20:00:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|8861
1637784300000|2021-11-24 20:05:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|829
1637784600000|2021-11-24 20:10:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|10422
1637784900000|2021-11-24 20:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|1231
1637785200000|2021-11-24 20:20:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|178
1637785500000|2021-11-24 20:25:00|10912.5|10910.5|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|313
1637785800000|2021-11-24 20:30:00|10912.5|10910.5|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|678
1637786100000|2021-11-24 20:35:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|16
1637786400000|2021-11-24 20:40:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|715
1637786700000|2021-11-24 20:45:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|675
1637787000000|2021-11-24 20:50:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|2606
1637787300000|2021-11-24 20:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|1103
1637787600000|2021-11-24 21:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1699
1637787900000|2021-11-24 21:05:00|||||||||78
1637788200000|2021-11-24 21:10:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|237
1637788500000|2021-11-24 21:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|79
1637788800000|2021-11-24 21:20:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|2504
1637789100000|2021-11-24 21:25:00|||||||||242
1637789400000|2021-11-24 21:30:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.3|10910.3|123
1637789700000|2021-11-24 21:35:00|||||||||70
1637790000000|2021-11-24 21:40:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|53
1637790300000|2021-11-24 21:45:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|35
1637790600000|2021-11-24 21:50:00|||||||||1
1637790900000|2021-11-24 21:55:00|||||||||389
1637794800000|2021-11-24 23:00:00|||||||||100
1637795100000|2021-11-24 23:05:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|57
1637795400000|2021-11-24 23:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|151
1637795700000|2021-11-24 23:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|116
1637796600000|2021-11-24 23:30:00|||||||||60
1637796900000|2021-11-24 23:35:00|||||||||2
1637797200000|2021-11-24 23:40:00|||||||||18
1637797500000|2021-11-24 23:45:00|||||||||10
1637798100000|2021-11-24 23:55:00|||||||||346
1637798400000|2021-11-25 00:00:00|||||||||9
1637798700000|2021-11-25 00:05:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|23
1637799000000|2021-11-25 00:10:00|||||||||200
1637799300000|2021-11-25 00:15:00|||||||||19
1637799600000|2021-11-25 00:20:00|||||||||8
1637799900000|2021-11-25 00:25:00|||||||||301
1637800200000|2021-11-25 00:30:00|||||||||1
1637800500000|2021-11-25 00:35:00|||||||||19
1637800800000|2021-11-25 00:40:00|||||||||11
1637801100000|2021-11-25 00:45:00|||||||||1
1637801400000|2021-11-25 00:50:00|||||||||1
1637801700000|2021-11-25 00:55:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|22
1637802000000|2021-11-25 01:00:00|||||||||161
1637802300000|2021-11-25 01:05:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|973
1637802600000|2021-11-25 01:10:00|10911.7|10909.7|10911.5|10909.5|10911.7|10909.7|10911.5|10909.5|67
1637802900000|2021-11-25 01:15:00|||||||||1
1637803200000|2021-11-25 01:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|126
1637803500000|2021-11-25 01:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|15
1637803800000|2021-11-25 01:30:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|77
1637804100000|2021-11-25 01:35:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|944
1637804400000|2021-11-25 01:40:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|131
1637804700000|2021-11-25 01:45:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|106
1637805000000|2021-11-25 01:50:00|||||||||164
1637805300000|2021-11-25 01:55:00|||||||||79
1637805600000|2021-11-25 02:00:00|||||||||151
1637805900000|2021-11-25 02:05:00|||||||||2
1637806200000|2021-11-25 02:10:00|||||||||4920
1637806500000|2021-11-25 02:15:00|10911|10909|10911|10909|10911|10909|10911|10909|37
1637807100000|2021-11-25 02:25:00|||||||||52
1637807400000|2021-11-25 02:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|0
1637807700000|2021-11-25 02:35:00|10911|10909|10911|10909|10911|10909|10911|10909|4
1637808600000|2021-11-25 02:50:00|||||||||1
1637808900000|2021-11-25 02:55:00|||||||||1
1637809200000|2021-11-25 03:00:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911|10909|121
1637809500000|2021-11-25 03:05:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|26
1637810100000|2021-11-25 03:15:00|||||||||30
1637810400000|2021-11-25 03:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|10
1637810700000|2021-11-25 03:25:00|10911|10909|10911|10909|10911.2|10909.2|10911|10909|4
1637811300000|2021-11-25 03:35:00|10911.2|10909.2|10912.1|10910.1|10912.1|10910.1|10911.2|10909.2|78
1637813100000|2021-11-25 04:05:00|||||||||10
1637813400000|2021-11-25 04:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|7
1637814300000|2021-11-25 04:25:00|||||||||1
1637814600000|2021-11-25 04:30:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|29
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|74
1637817000000|2021-11-25 05:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|57
1637817300000|2021-11-25 05:15:00|||||||||37
1637817900000|2021-11-25 05:25:00|||||||||4
1637818200000|2021-11-25 05:30:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|94
1637818800000|2021-11-25 05:40:00|||||||||7
1637819100000|2021-11-25 05:45:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|611
1637819400000|2021-11-25 05:50:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|576
1637819700000|2021-11-25 05:55:00|||||||||89
1637820000000|2021-11-25 06:00:00|||||||||1
1637820300000|2021-11-25 06:05:00|||||||||2
1637820600000|2021-11-25 06:10:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|69
1637820900000|2021-11-25 06:15:00|||||||||491
1637821200000|2021-11-25 06:20:00|||||||||150
1637821500000|2021-11-25 06:25:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|170
1637821800000|2021-11-25 06:30:00|||||||||1011
1637822100000|2021-11-25 06:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|21
1637822400000|2021-11-25 06:40:00|||||||||55
1637822700000|2021-11-25 06:45:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|279
1637823000000|2021-11-25 06:50:00|||||||||107
1637823300000|2021-11-25 06:55:00|||||||||11
1637823600000|2021-11-25 07:00:00|||||||||15
1637823900000|2021-11-25 07:05:00|||||||||26
1637824800000|2021-11-25 07:20:00|||||||||578
1637825100000|2021-11-25 07:25:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|315
1637825400000|2021-11-25 07:30:00|||||||||152
1637825700000|2021-11-25 07:35:00|||||||||150
1637826000000|2021-11-25 07:40:00|||||||||100
1637826300000|2021-11-25 07:45:00|||||||||345
1637826600000|2021-11-25 07:50:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|232
1637826900000|2021-11-25 07:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|4912
1637827200000|2021-11-25 08:00:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|751
1637827500000|2021-11-25 08:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|604
1637827800000|2021-11-25 08:10:00|10911|10909|10911|10909|10911|10909|10911|10909|102
1637828100000|2021-11-25 08:15:00|||||||||479
1637828400000|2021-11-25 08:20:00|||||||||2
1637828700000|2021-11-25 08:25:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|97
1637829000000|2021-11-25 08:30:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911|10909|425
1637829300000|2021-11-25 08:35:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|86
1637829600000|2021-11-25 08:40:00|||||||||7
1637829900000|2021-11-25 08:45:00|||||||||390
1637830200000|2021-11-25 08:50:00|||||||||52
1637830500000|2021-11-25 08:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|1148
1637830800000|2021-11-25 09:00:00|||||||||322
1637831100000|2021-11-25 09:05:00|||||||||268
1637831700000|2021-11-25 09:15:00|||||||||746
1637832300000|2021-11-25 09:25:00|||||||||44
1637832600000|2021-11-25 09:30:00|||||||||7
1637832900000|2021-11-25 09:35:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|117
1637833200000|2021-11-25 09:40:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|161
1637833500000|2021-11-25 09:45:00|||||||||19
1637833800000|2021-11-25 09:50:00|||||||||331
1637834100000|2021-11-25 09:55:00|||||||||43
1637834400000|2021-11-25 10:00:00|||||||||6
1637834700000|2021-11-25 10:05:00|||||||||2
1637835000000|2021-11-25 10:10:00|10911|10909|10911|10909|10911|10909|10911|10909|450
1637835300000|2021-11-25 10:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|25
1637835600000|2021-11-25 10:20:00|||||||||12
1637835900000|2021-11-25 10:25:00|||||||||2
1637836200000|2021-11-25 10:30:00|||||||||213
1637836500000|2021-11-25 10:35:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|29
1637836800000|2021-11-25 10:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|91
1637837100000|2021-11-25 10:45:00|||||||||756
1637837400000|2021-11-25 10:50:00|||||||||2875
1637837700000|2021-11-25 10:55:00|||||||||1
1637838000000|2021-11-25 11:00:00|||||||||197
1637838300000|2021-11-25 11:05:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|315
1637838600000|2021-11-25 11:10:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|11588
1637838900000|2021-11-25 11:15:00|||||||||38
1637839200000|2021-11-25 11:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|292
1637839500000|2021-11-25 11:25:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.6|10907.6|518
1637839800000|2021-11-25 11:30:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.6|10907.6|199
1637840100000|2021-11-25 11:35:00|||||||||654
1637840400000|2021-11-25 11:40:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|861
1637840700000|2021-11-25 11:45:00|||||||||772
1637841000000|2021-11-25 11:50:00|||||||||1296
1637841300000|2021-11-25 11:55:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|280
1637841600000|2021-11-25 12:00:00|||||||||117
1637841900000|2021-11-25 12:05:00|||||||||27
1637842200000|2021-11-25 12:10:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|130
1637842500000|2021-11-25 12:15:00|||||||||40
1637842800000|2021-11-25 12:20:00|||||||||4
1637843100000|2021-11-25 12:25:00|||||||||100
1637843400000|2021-11-25 12:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|1900
1637843700000|2021-11-25 12:35:00|||||||||403
1637844000000|2021-11-25 12:40:00|||||||||24
1637844300000|2021-11-25 12:45:00|||||||||28
1637844600000|2021-11-25 12:50:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|271
1637844900000|2021-11-25 12:55:00|||||||||159
1637845200000|2021-11-25 13:00:00|||||||||87
1637845500000|2021-11-25 13:05:00|||||||||41
1637845800000|2021-11-25 13:10:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|140
1637846100000|2021-11-25 13:15:00|||||||||102
1637846400000|2021-11-25 13:20:00|||||||||74
1637846700000|2021-11-25 13:25:00|||||||||122
1637847000000|2021-11-25 13:30:00|||||||||134
1637847300000|2021-11-25 13:35:00|||||||||210
1637847600000|2021-11-25 13:40:00|||||||||149
1637847900000|2021-11-25 13:45:00|||||||||124
1637848200000|2021-11-25 13:50:00|||||||||70
1637848500000|2021-11-25 13:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|410
1637848800000|2021-11-25 14:00:00|||||||||28
1637849100000|2021-11-25 14:05:00|||||||||617
1637849400000|2021-11-25 14:10:00|||||||||150
1637849700000|2021-11-25 14:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|100
1637850000000|2021-11-25 14:20:00|10910.8|10908.8|10911|10909|10911|10909|10910.8|10908.8|105
1637850300000|2021-11-25 14:25:00|||||||||244
1637850600000|2021-11-25 14:30:00|||||||||56
1637850900000|2021-11-25 14:35:00|||||||||58
1637851200000|2021-11-25 14:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|53
1637851500000|2021-11-25 14:45:00|10911|10909|10911|10909|10911|10909|10911|10909|273
1637851800000|2021-11-25 14:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|321
1637852100000|2021-11-25 14:55:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|412
1637852400000|2021-11-25 15:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|219
1637852700000|2021-11-25 15:05:00|||||||||231
1637853000000|2021-11-25 15:10:00|||||||||67
1637853300000|2021-11-25 15:15:00|10911|10909|10911|10909|10911|10909|10911|10909|121
1637853600000|2021-11-25 15:20:00|||||||||38
1637853900000|2021-11-25 15:25:00|||||||||46
1637854200000|2021-11-25 15:30:00|||||||||39
1637854500000|2021-11-25 15:35:00|||||||||64
1637854800000|2021-11-25 15:40:00|||||||||5350
1637855100000|2021-11-25 15:45:00|||||||||10
1637855400000|2021-11-25 15:50:00|||||||||11
1637855700000|2021-11-25 15:55:00|||||||||13
1637856000000|2021-11-25 16:00:00|||||||||678
1637856300000|2021-11-25 16:05:00|||||||||14
1637856600000|2021-11-25 16:10:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|33
1637856900000|2021-11-25 16:15:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|244
1637857200000|2021-11-25 16:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|157
1637857500000|2021-11-25 16:25:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|64
1637857800000|2021-11-25 16:30:00|||||||||22
1637858100000|2021-11-25 16:35:00|||||||||63
1637858400000|2021-11-25 16:40:00|||||||||22
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|||||||||7
1637859300000|2021-11-25 16:55:00|||||||||324
1637859600000|2021-11-25 17:00:00|||||||||13
1637859900000|2021-11-25 17:05:00|||||||||30
1637860200000|2021-11-25 17:10:00|||||||||152
1637860500000|2021-11-25 17:15:00|||||||||86
1637860800000|2021-11-25 17:20:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|24
1637861100000|2021-11-25 17:25:00|||||||||100
1637861400000|2021-11-25 17:30:00|||||||||29
1637861700000|2021-11-25 17:35:00|||||||||11
1637862000000|2021-11-25 17:40:00|||||||||13
1637862300000|2021-11-25 17:45:00|||||||||11
1637862600000|2021-11-25 17:50:00|||||||||188
1637862900000|2021-11-25 17:55:00|10910.4|10908.4|10910.4|10908.4|10910.6|10908.6|10910.4|10908.4|876
1637881200000|2021-11-25 23:00:00|10911.7|10909.7|10912.9|10910.9|10913.3|10911.3|10911.7|10909.7|2825
1637881500000|2021-11-25 23:05:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|3352
1637881800000|2021-11-25 23:10:00|||||||||975
1637882100000|2021-11-25 23:15:00|||||||||390
1637882400000|2021-11-25 23:20:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|113
1637882700000|2021-11-25 23:25:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|2534
1637883000000|2021-11-25 23:30:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|413
1637883300000|2021-11-25 23:35:00|10917.2|10915.2|10917.2|10915.2|10918|10916|10916.8|10914.8|701
1637883600000|2021-11-25 23:40:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|129
1637883900000|2021-11-25 23:45:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|329
1637884200000|2021-11-25 23:50:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10917|10915|10
1637884500000|2021-11-25 23:55:00|10917.6|10915.6|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|855
1637884800000|2021-11-26 00:00:00|10918|10916|10919.2|10917.2|10919.2|10917.2|10918|10916|683
1637885100000|2021-11-26 00:05:00|10919.4|10917.4|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|873
1637885400000|2021-11-26 00:10:00|10919.4|10917.4|10918.4|10916.4|10919.4|10917.4|10918.4|10916.4|188
1637885700000|2021-11-26 00:15:00|10918|10916|10917.8|10915.8|10918|10916|10917.8|10915.8|80
1637886000000|2021-11-26 00:20:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10917.8|10915.8|135
1637886300000|2021-11-26 00:25:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|196
1637886600000|2021-11-26 00:30:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|215
1637886900000|2021-11-26 00:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|232
1637887200000|2021-11-26 00:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|173
1637887500000|2021-11-26 00:45:00|||||||||370
1637887800000|2021-11-26 00:50:00|||||||||1063
1637888100000|2021-11-26 00:55:00|10919.2|10917.2|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|3274
1637888400000|2021-11-26 01:00:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|523
1637888700000|2021-11-26 01:05:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|282
1637889000000|2021-11-26 01:10:00|10919|10917|10919|10917|10919.2|10917.2|10918.4|10916.4|943
1637889300000|2021-11-26 01:15:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|7
1637889600000|2021-11-26 01:20:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919|10917|511
1637889900000|2021-11-26 01:25:00|10919|10917|10918.8|10916.8|10919|10917|10918.8|10916.8|525
1637890200000|2021-11-26 01:30:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|957
1637890500000|2021-11-26 01:35:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|409
1637890800000|2021-11-26 01:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|880
1637891100000|2021-11-26 01:45:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|243
1637891400000|2021-11-26 01:50:00|10919.8|10917.8|10920.3|10918.3|10920.7|10918.7|10919.8|10917.8|1089
1637891700000|2021-11-26 01:55:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1826
1637892000000|2021-11-26 02:00:00|||||||||160
1637892300000|2021-11-26 02:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|169
1637892600000|2021-11-26 02:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|108
1637892900000|2021-11-26 02:15:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|16
1637893200000|2021-11-26 02:20:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|475
1637893500000|2021-11-26 02:25:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1205
1637893800000|2021-11-26 02:30:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|150
1637894100000|2021-11-26 02:35:00|10921.9|10919.9|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|250
1637894400000|2021-11-26 02:40:00|10923.1|10921.1|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|8164
1637894700000|2021-11-26 02:45:00|||||||||271
1637895000000|2021-11-26 02:50:00|10923.7|10921.7|10925|10923|10925|10923|10923.7|10921.7|2646
1637895300000|2021-11-26 02:55:00|10925.2|10923.2|10926.2|10924.2|10926.6|10924.6|10925.2|10923.2|1171
1637895600000|2021-11-26 03:00:00|10926.4|10924.4|10927|10925|10927|10925|10926.4|10924.4|326
1637895900000|2021-11-26 03:05:00|10927.2|10925.2|10925.8|10923.8|10927.2|10925.2|10925.8|10923.8|438
1637896200000|2021-11-26 03:10:00|10927|10925|10927|10925|10927.6|10925.6|10927|10925|923
1637896500000|2021-11-26 03:15:00|10926.6|10924.6|10926.4|10924.4|10927|10925|10926.2|10924.2|166
1637896800000|2021-11-26 03:20:00|10926.6|10924.6|10925.4|10923.4|10926.6|10924.6|10925.4|10923.4|1229
1637897100000|2021-11-26 03:25:00|10925.6|10923.6|10925.6|10923.6|10926.2|10924.2|10925.4|10923.4|9
1637897400000|2021-11-26 03:30:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|247
1637897700000|2021-11-26 03:35:00|10925.2|10923.2|10925.4|10923.4|10925.6|10923.6|10925|10923|494
1637898000000|2021-11-26 03:40:00|10926.2|10924.2|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|212
1637898300000|2021-11-26 03:45:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10925.8|10923.8|453
1637898600000|2021-11-26 03:50:00|10926|10924|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|132
1637898900000|2021-11-26 03:55:00|10926.8|10924.8|10926.6|10924.6|10927|10925|10926.6|10924.6|750
1637899200000|2021-11-26 04:00:00|10926.4|10924.4|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|390
1637899500000|2021-11-26 04:05:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|552
1637899800000|2021-11-26 04:10:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|83
1637900100000|2021-11-26 04:15:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|71
1637900400000|2021-11-26 04:20:00|||||||||67
1637900700000|2021-11-26 04:25:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|650
1637901000000|2021-11-26 04:30:00|10927.4|10925.4|10927|10925|10927.8|10925.8|10927|10925|422
1637901300000|2021-11-26 04:35:00|10927.4|10925.4|10927|10925|10927.8|10925.8|10927|10925|325
1637901600000|2021-11-26 04:40:00|||||||||44
1637901900000|2021-11-26 04:45:00|10927.4|10925.4|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|518
1637902200000|2021-11-26 04:50:00|10927.6|10925.6|10927|10925|10927.6|10925.6|10927|10925|181
1637902500000|2021-11-26 04:55:00|10927.2|10925.2|10927|10925|10927.2|10925.2|10927|10925|2394
1637902800000|2021-11-26 05:00:00|||||||||65
1637903100000|2021-11-26 05:05:00|||||||||221
1637903400000|2021-11-26 05:10:00|||||||||253
1637903700000|2021-11-26 05:15:00|||||||||52
1637904000000|2021-11-26 05:20:00|10927.4|10925.4|10927.2|10925.2|10927.4|10925.4|10927|10925|206
1637904300000|2021-11-26 05:25:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|40
1637904600000|2021-11-26 05:30:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|20
1637904900000|2021-11-26 05:35:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|278
1637905200000|2021-11-26 05:40:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|425
1637905500000|2021-11-26 05:45:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10927.8|10925.8|150
1637905800000|2021-11-26 05:50:00|10928.3|10926.3|10928.5|10926.5|10928.5|10926.5|10928.1|10926.1|139
1637906100000|2021-11-26 05:55:00|10928.9|10926.9|10929.3|10927.3|10929.3|10927.3|10928.7|10926.7|2058
1637906400000|2021-11-26 06:00:00|10929.7|10927.7|10930.9|10928.9|10930.9|10928.9|10929.7|10927.7|758
1637906700000|2021-11-26 06:05:00|10930.7|10928.7|10930.5|10928.5|10930.7|10928.7|10930.1|10928.1|1389
1637907000000|2021-11-26 06:10:00|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|549
1637907300000|2021-11-26 06:15:00|10930.5|10928.5|10930.1|10928.1|10930.5|10928.5|10930.1|10928.1|536
1637907600000|2021-11-26 06:20:00|10929.9|10927.9|10929.7|10927.7|10929.9|10927.9|10929.3|10927.3|367
1637907900000|2021-11-26 06:25:00|10929.5|10927.5|10930.5|10928.5|10930.5|10928.5|10929.3|10927.3|972
1637908200000|2021-11-26 06:30:00|10930.7|10928.7|10930.9|10928.9|10931.7|10929.7|10930.7|10928.7|2290
1637908500000|2021-11-26 06:35:00|10930.5|10928.5|10929.7|10927.7|10930.5|10928.5|10929.3|10927.3|285
1637908800000|2021-11-26 06:40:00|10929.9|10927.9|10929.7|10927.7|10930.1|10928.1|10929.7|10927.7|714
1637909100000|2021-11-26 06:45:00|10930.1|10928.1|10929.7|10927.7|10930.1|10928.1|10929.7|10927.7|120
1637909400000|2021-11-26 06:50:00|10930.1|10928.1|10928.9|10926.9|10930.1|10928.1|10928.9|10926.9|425
1637909700000|2021-11-26 06:55:00|10928.7|10926.7|10928.5|10926.5|10928.9|10926.9|10928.5|10926.5|2013
1637910000000|2021-11-26 07:00:00|10928.9|10926.9|10929.3|10927.3|10929.3|10927.3|10928.9|10926.9|2276
1637910300000|2021-11-26 07:05:00|10929.7|10927.7|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|588
1637910600000|2021-11-26 07:10:00|10930.1|10928.1|10929.7|10927.7|10930.5|10928.5|10929.7|10927.7|505
1637910900000|2021-11-26 07:15:00|10929.3|10927.3|10928.9|10926.9|10929.7|10927.7|10928.9|10926.9|3384
1637911200000|2021-11-26 07:20:00|10928.5|10926.5|10928.1|10926.1|10929.3|10927.3|10928.1|10926.1|340
1637911500000|2021-11-26 07:25:00|10928.3|10926.3|10928.9|10926.9|10928.9|10926.9|10928.1|10926.1|875
1637911800000|2021-11-26 07:30:00|10929.3|10927.3|10929.3|10927.3|10929.7|10927.7|10929.3|10927.3|3826
1637912100000|2021-11-26 07:35:00|10929.7|10927.7|10930.1|10928.1|10930.5|10928.5|10929.3|10927.3|1392
1637912400000|2021-11-26 07:40:00|10930.5|10928.5|10931.3|10929.3|10931.7|10929.7|10930.5|10928.5|998
1637912700000|2021-11-26 07:45:00|10931.7|10929.7|10932.1|10930.1|10933.2|10931.2|10931.3|10929.3|1225
1637913000000|2021-11-26 07:50:00|10931.9|10929.9|10930.9|10928.9|10932.4|10930.4|10930.5|10928.5|1638
1637913300000|2021-11-26 07:55:00|10930.5|10928.5|10932.1|10930.1|10932.6|10930.6|10930.5|10928.5|1335
1637913600000|2021-11-26 08:00:00|10932.4|10930.4|10932.4|10930.4|10932.4|10930.4|10931.7|10929.7|1256
1637913900000|2021-11-26 08:05:00|10932.3|10930.3|10933.6|10931.6|10933.6|10931.6|10932.3|10930.3|1789
1637914200000|2021-11-26 08:10:00|10934|10932|10934|10932|10934.2|10932.2|10932.4|10930.4|6900
1637914500000|2021-11-26 08:15:00|10934.4|10932.4|10938.3|10936.3|10938.3|10936.3|10934.4|10932.4|6860
1637914800000|2021-11-26 08:20:00|10937.9|10935.9|10938.7|10936.7|10939.3|10937.3|10937.9|10935.9|4071
1637915100000|2021-11-26 08:25:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|2357
1637915400000|2021-11-26 08:30:00|10938.1|10936.1|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|1851
1637915700000|2021-11-26 08:35:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10936.7|10934.7|5942
1637916000000|2021-11-26 08:40:00|10936.9|10934.9|10934.8|10932.8|10937.1|10935.1|10934.4|10932.4|6914
1637916300000|2021-11-26 08:45:00|10934.4|10932.4|10936.4|10934.4|10936.7|10934.7|10934.4|10932.4|1497
1637916600000|2021-11-26 08:50:00|10936.7|10934.7|10935|10933|10936.7|10934.7|10934.8|10932.8|3745
1637916900000|2021-11-26 08:55:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934|10932|1739
1637917200000|2021-11-26 09:00:00|10935.4|10933.4|10935.2|10933.2|10936|10934|10934.8|10932.8|1684
1637917500000|2021-11-26 09:05:00|10935|10933|10937.5|10935.5|10937.5|10935.5|10934.8|10932.8|2457
1637917800000|2021-11-26 09:10:00|10937.1|10935.1|10937.7|10935.7|10938.3|10936.3|10936.4|10934.4|2170
1637918100000|2021-11-26 09:15:00|10937.9|10935.9|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|2491
1637918400000|2021-11-26 09:20:00|10938.1|10936.1|10939.5|10937.5|10939.5|10937.5|10937.5|10935.5|3286
1637918700000|2021-11-26 09:25:00|10939.3|10937.3|10941.4|10939.4|10942.2|10940.2|10939.3|10937.3|1910
1637919000000|2021-11-26 09:30:00|10941.2|10939.2|10940.6|10938.6|10941.4|10939.4|10940.3|10938.3|3750
1637919300000|2021-11-26 09:35:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10939.5|10937.5|1202
1637919600000|2021-11-26 09:40:00|10939.9|10937.9|10940.6|10938.6|10940.6|10938.6|10939.9|10937.9|1206
1637919900000|2021-11-26 09:45:00|10940.8|10938.8|10941.8|10939.8|10942.2|10940.2|10940.6|10938.6|3709
1637920200000|2021-11-26 09:50:00|10942.2|10940.2|10941.4|10939.4|10942.2|10940.2|10941.4|10939.4|1328
1637920500000|2021-11-26 09:55:00|10941.2|10939.2|10941.4|10939.4|10941.4|10939.4|10941|10939|748
1637920800000|2021-11-26 10:00:00|10941|10939|10939.9|10937.9|10941.2|10939.2|10939.5|10937.5|601
1637921100000|2021-11-26 10:05:00|10939.7|10937.7|10938.9|10936.9|10939.9|10937.9|10938.7|10936.7|414
1637921400000|2021-11-26 10:10:00|10938.7|10936.7|10938.7|10936.7|10939.1|10937.1|10938.3|10936.3|1256
1637921700000|2021-11-26 10:15:00|10939.1|10937.1|10940.6|10938.6|10940.6|10938.6|10938.7|10936.7|2177
1637922000000|2021-11-26 10:20:00|10941.2|10939.2|10939.1|10937.1|10941.4|10939.4|10939.1|10937.1|1011
1637922300000|2021-11-26 10:25:00|10938.9|10936.9|10937.1|10935.1|10939.1|10937.1|10936.7|10934.7|640
1637922600000|2021-11-26 10:30:00|10937.3|10935.3|10938.7|10936.7|10938.7|10936.7|10937.1|10935.1|890
1637922900000|2021-11-26 10:35:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|236
1637923200000|2021-11-26 10:40:00|10938.7|10936.7|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|384
1637923500000|2021-11-26 10:45:00|10937.9|10935.9|10937.7|10935.7|10937.9|10935.9|10937.3|10935.3|574
1637923800000|2021-11-26 10:50:00|10937.5|10935.5|10940.3|10938.3|10940.3|10938.3|10937.5|10935.5|904
1637924100000|2021-11-26 10:55:00|10939.9|10937.9|10939.9|10937.9|10940.5|10938.5|10939.5|10937.5|543
1637924400000|2021-11-26 11:00:00|10940.3|10938.3|10941|10939|10941.4|10939.4|10940.3|10938.3|272
1637924700000|2021-11-26 11:05:00|10941.2|10939.2|10942.2|10940.2|10942.6|10940.6|10941|10939|862
1637925000000|2021-11-26 11:10:00|10942.6|10940.6|10942.6|10940.6|10943|10941|10942.6|10940.6|648
1637925300000|2021-11-26 11:15:00|10942.8|10940.8|10943.4|10941.4|10943.4|10941.4|10942.8|10940.8|3033
1637925600000|2021-11-26 11:20:00|10943.8|10941.8|10945.7|10943.7|10946.1|10944.1|10943.4|10941.4|1980
1637925900000|2021-11-26 11:25:00|10946.1|10944.1|10946.5|10944.5|10946.9|10944.9|10945.7|10943.7|1734
1637926200000|2021-11-26 11:30:00|10946.3|10944.3|10947.7|10945.7|10947.7|10945.7|10946.1|10944.1|1077
1637926500000|2021-11-26 11:35:00|10947.5|10945.5|10944.9|10942.9|10947.7|10945.7|10944.6|10942.6|1703
1637926800000|2021-11-26 11:40:00|10944.2|10942.2|10942.6|10940.6|10944.2|10942.2|10942.2|10940.2|3104
1637927100000|2021-11-26 11:45:00|10943|10941|10942.2|10940.2|10943|10941|10942.2|10940.2|1197
1637927400000|2021-11-26 11:50:00|10942.4|10940.4|10944.9|10942.9|10944.9|10942.9|10942.2|10940.2|2198
1637927700000|2021-11-26 11:55:00|10945.3|10943.3|10943.8|10941.8|10946.1|10944.1|10943.6|10941.6|3184
1637928000000|2021-11-26 12:00:00|10944.2|10942.2|10942.6|10940.6|10944.2|10942.2|10942.2|10940.2|607
1637928300000|2021-11-26 12:05:00|10942.2|10940.2|10940.6|10938.6|10942.2|10940.2|10940.3|10938.3|1927
1637928600000|2021-11-26 12:10:00|10940.8|10938.8|10937.9|10935.9|10940.8|10938.8|10937.9|10935.9|2242
1637928900000|2021-11-26 12:15:00|10937.5|10935.5|10935.6|10933.6|10937.9|10935.9|10935.6|10933.6|2393
1637929200000|2021-11-26 12:20:00|10934.8|10932.8|10935.2|10933.2|10935.6|10933.6|10934|10932|2132
1637929500000|2021-11-26 12:25:00|10935.6|10933.6|10937.5|10935.5|10937.5|10935.5|10935.2|10933.2|1005
1637929800000|2021-11-26 12:30:00|10937.3|10935.3|10936.4|10934.4|10937.3|10935.3|10936.4|10934.4|355
1637930100000|2021-11-26 12:35:00|10936.5|10934.5|10934.4|10932.4|10936.7|10934.7|10934.4|10932.4|1335
1637930400000|2021-11-26 12:40:00|10934.8|10932.8|10935.6|10933.6|10936.4|10934.4|10934.8|10932.8|481
1637930700000|2021-11-26 12:45:00|10936|10934|10936|10934|10936.2|10934.2|10935.2|10933.2|2257
1637931000000|2021-11-26 12:50:00|10935.6|10933.6|10935.2|10933.2|10935.8|10933.8|10934.8|10932.8|1148
1637931300000|2021-11-26 12:55:00|10935.4|10933.4|10936|10934|10936|10934|10935.2|10933.2|1157
1637931600000|2021-11-26 13:00:00|10935.6|10933.6|10933.2|10931.2|10935.6|10933.6|10932.8|10930.8|1888
1637931900000|2021-11-26 13:05:00|10933.4|10931.4|10932.4|10930.4|10933.6|10931.6|10930.9|10928.9|6060
1637932200000|2021-11-26 13:10:00|10932.6|10930.6|10932.1|10930.1|10932.8|10930.8|10930.9|10928.9|3319
1637932500000|2021-11-26 13:15:00|10931.7|10929.7|10933.2|10931.2|10933.2|10931.2|10931.7|10929.7|4447
1637932800000|2021-11-26 13:20:00|10932.8|10930.8|10933.6|10931.6|10934|10932|10932.8|10930.8|4620
1637933100000|2021-11-26 13:25:00|10934|10932|10933.6|10931.6|10934|10932|10933.2|10931.2|2823
1637933400000|2021-11-26 13:30:00|10933.2|10931.2|10932.8|10930.8|10933.6|10931.6|10932.4|10930.4|3375
1637933700000|2021-11-26 13:35:00|10933.2|10931.2|10935.2|10933.2|10935.2|10933.2|10933.2|10931.2|4463
1637934000000|2021-11-26 13:40:00|10935.6|10933.6|10936.4|10934.4|10936.4|10934.4|10935.6|10933.6|692
1637934300000|2021-11-26 13:45:00|10936.7|10934.7|10936.7|10934.7|10937.1|10935.1|10936|10934|3627
1637934600000|2021-11-26 13:50:00|10936.4|10934.4|10936.4|10934.4|10936.7|10934.7|10936|10934|1498
1637934900000|2021-11-26 13:55:00|10936|10934|10936.4|10934.4|10936.7|10934.7|10936|10934|1358
1637935200000|2021-11-26 14:00:00|10936|10934|10935.6|10933.6|10936.7|10934.7|10935.2|10933.2|3233
1637935500000|2021-11-26 14:05:00|10935.8|10933.8|10937.1|10935.1|10937.1|10935.1|10935.8|10933.8|2961
1637935800000|2021-11-26 14:10:00|10937.5|10935.5|10938.5|10936.5|10938.7|10936.7|10937.1|10935.1|3656
1637936100000|2021-11-26 14:15:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.1|10936.1|719
1637936400000|2021-11-26 14:20:00|10938.7|10936.7|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|6050
1637936700000|2021-11-26 14:25:00|10938.7|10936.7|10939.9|10937.9|10939.9|10937.9|10938.3|10936.3|2370
1637937000000|2021-11-26 14:30:00|10940.3|10938.3|10939.5|10937.5|10940.3|10938.3|10939.1|10937.1|2954
1637937300000|2021-11-26 14:35:00|10939.1|10937.1|10938.3|10936.3|10939.1|10937.1|10937.5|10935.5|2436
1637937600000|2021-11-26 14:40:00|10937.9|10935.9|10939.5|10937.5|10939.9|10937.9|10937.5|10935.5|3060
1637937900000|2021-11-26 14:45:00|10939.1|10937.1|10940.6|10938.6|10940.6|10938.6|10939.1|10937.1|2898
1637938200000|2021-11-26 14:50:00|10941|10939|10940.6|10938.6|10941|10939|10939.9|10937.9|3868
1637938500000|2021-11-26 14:55:00|10941|10939|10942.6|10940.6|10942.6|10940.6|10940.6|10938.6|3162
1637938800000|2021-11-26 15:00:00|10942.2|10940.2|10943.4|10941.4|10943.8|10941.8|10942.2|10940.2|7534
1637939100000|2021-11-26 15:05:00|10943|10941|10943|10941|10943.4|10941.4|10942.6|10940.6|4141
1637939400000|2021-11-26 15:10:00|10942.6|10940.6|10943.4|10941.4|10943.4|10941.4|10942.6|10940.6|6896
1637939700000|2021-11-26 15:15:00|10943.8|10941.8|10943.4|10941.4|10944.2|10942.2|10941.8|10939.8|9743
1637940000000|2021-11-26 15:20:00|10943|10941|10941|10939|10943.4|10941.4|10940.6|10938.6|3864
1637940300000|2021-11-26 15:25:00|10941.2|10939.2|10941.4|10939.4|10942.2|10940.2|10941|10939|3598
1637940600000|2021-11-26 15:30:00|10941|10939|10941.8|10939.8|10942.2|10940.2|10941|10939|3215
1637940900000|2021-11-26 15:35:00|10942.2|10940.2|10942.6|10940.6|10942.6|10940.6|10941.8|10939.8|1626
1637941200000|2021-11-26 15:40:00|10943|10941|10943.4|10941.4|10943.4|10941.4|10942.6|10940.6|2366
1637941500000|2021-11-26 15:45:00|10943.8|10941.8|10943.4|10941.4|10944.2|10942.2|10943.4|10941.4|1448
1637941800000|2021-11-26 15:50:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10942.6|10940.6|2009
1637942100000|2021-11-26 15:55:00|10944.2|10942.2|10943.8|10941.8|10944.2|10942.2|10943.4|10941.4|2960
1637942400000|2021-11-26 16:00:00|10944|10942|10944.2|10942.2|10944.6|10942.6|10944|10942|2754
1637942700000|2021-11-26 16:05:00|10944.4|10942.4|10944.2|10942.2|10944.6|10942.6|10944.2|10942.2|2453
1637943000000|2021-11-26 16:10:00|10944.6|10942.6|10946.1|10944.1|10946.1|10944.1|10944.6|10942.6|1815
1637943300000|2021-11-26 16:15:00|10945.9|10943.9|10945.7|10943.7|10946.5|10944.5|10945.7|10943.7|1987
1637943600000|2021-11-26 16:20:00|10946.1|10944.1|10946.5|10944.5|10946.5|10944.5|10945.7|10943.7|4834
1637943900000|2021-11-26 16:25:00|10946.9|10944.9|10944.9|10942.9|10947.3|10945.3|10944.9|10942.9|3688
1637944200000|2021-11-26 16:30:00|10945.1|10943.1|10944.6|10942.6|10945.3|10943.3|10944.6|10942.6|1110
1637944500000|2021-11-26 16:35:00|10944.8|10942.8|10943.8|10941.8|10944.9|10942.9|10943.4|10941.4|2873
1637944800000|2021-11-26 16:40:00|10944.2|10942.2|10943|10941|10944.2|10942.2|10942.2|10940.2|1869
1637945100000|2021-11-26 16:45:00|10943.2|10941.2|10942.2|10940.2|10943.4|10941.4|10942.2|10940.2|1599
1637945400000|2021-11-26 16:50:00|10942.4|10940.4|10940.6|10938.6|10942.6|10940.6|10940.3|10938.3|3232
1637945700000|2021-11-26 16:55:00|10940.5|10938.5|10940.6|10938.6|10941|10939|10940.3|10938.3|1970
1637946000000|2021-11-26 17:00:00|10940.3|10938.3|10939.1|10937.1|10940.3|10938.3|10938.7|10936.7|3204
1637946300000|2021-11-26 17:05:00|10939.5|10937.5|10939.1|10937.1|10939.9|10937.9|10938.7|10936.7|1455
1637946600000|2021-11-26 17:10:00|10939.3|10937.3|10939.9|10937.9|10940.3|10938.3|10939.1|10937.1|1769
1637946900000|2021-11-26 17:15:00|10939.5|10937.5|10940.3|10938.3|10940.3|10938.3|10939.5|10937.5|2234
1637947200000|2021-11-26 17:20:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|2118
1637947500000|2021-11-26 17:25:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|989
1637947800000|2021-11-26 17:30:00|10940.6|10938.6|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|567
1637948100000|2021-11-26 17:35:00|10940.6|10938.6|10940.6|10938.6|10940.6|10938.6|10940.3|10938.3|244
1637948400000|2021-11-26 17:40:00|10940.5|10938.5|10939.1|10937.1|10940.6|10938.6|10938.7|10936.7|3331
1637948700000|2021-11-26 17:45:00|||||||||1418
1637949000000|2021-11-26 17:50:00|10938.7|10936.7|10939.5|10937.5|10940.3|10938.3|10938.3|10936.3|3351
1637949300000|2021-11-26 17:55:00|10939.7|10937.7|10941|10939|10941.6|10939.6|10939.5|10937.5|6712
1637949600000|2021-11-26 18:00:00|10941.4|10939.4|10941.4|10939.4|10941.4|10939.4|10938.7|10936.7|2233
1637949900000|2021-11-26 18:05:00|10941|10939|10941.8|10939.8|10942.2|10940.2|10941|10939|843
1637950200000|2021-11-26 18:10:00|10941.4|10939.4|10941.4|10939.4|10941.8|10939.8|10940.3|10938.3|1194
1637961900000|2021-11-26 21:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|0
1638140400000|2021-11-28 23:00:00|10938.3|10936.3|10936|10934|10938.3|10936.3|10936|10934|2243
1638140700000|2021-11-28 23:05:00|10936.4|10934.4|10934.4|10932.4|10936.4|10934.4|10934|10932|1431
1638141000000|2021-11-28 23:10:00|10934.2|10932.2|10934|10932|10934.4|10932.4|10934|10932|701
1638141300000|2021-11-28 23:15:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10932.4|10930.4|586
1638141600000|2021-11-28 23:20:00|10933.4|10931.4|10932.1|10930.1|10933.4|10931.4|10932.1|10930.1|771
1638141900000|2021-11-28 23:25:00|10932.3|10930.3|10933.2|10931.2|10933.6|10931.6|10932.1|10930.1|742
1638142200000|2021-11-28 23:30:00|10934|10932|10933.2|10931.2|10934|10932|10933.2|10931.2|1261
1638142500000|2021-11-28 23:35:00|10933.6|10931.6|10933.2|10931.2|10933.6|10931.6|10932.8|10930.8|1374
1638142800000|2021-11-28 23:40:00|10933.4|10931.4|10934|10932|10934.4|10932.4|10933.2|10931.2|853
1638143100000|2021-11-28 23:45:00|10934.4|10932.4|10934.4|10932.4|10934.6|10932.6|10934|10932|605
1638143400000|2021-11-28 23:50:00|10934.2|10932.2|10934|10932|10934.4|10932.4|10934|10932|191
1638143700000|2021-11-28 23:55:00|10934.4|10932.4|10936.5|10934.5|10936.7|10934.7|10934.4|10932.4|427
1638144000000|2021-11-29 00:00:00|10936.9|10934.9|10936.7|10934.7|10937.5|10935.5|10936.4|10934.4|387
1638144300000|2021-11-29 00:05:00|10936.4|10934.4|10936|10934|10936.4|10934.4|10935.6|10933.6|200
1638144600000|2021-11-29 00:10:00|10936.4|10934.4|10935.4|10933.4|10936.4|10934.4|10935.2|10933.2|190
1638144900000|2021-11-29 00:15:00|10935.2|10933.2|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|16
1638145200000|2021-11-29 00:20:00|10935.6|10933.6|10935|10933|10935.6|10933.6|10934.8|10932.8|637
1638145500000|2021-11-29 00:25:00|10935.2|10933.2|10934.8|10932.8|10935.2|10933.2|10934.6|10932.6|148
1638145800000|2021-11-29 00:30:00|10934.4|10932.4|10934.2|10932.2|10934.4|10932.4|10934.2|10932.2|437
1638146100000|2021-11-29 00:35:00|10934|10932|10934.4|10932.4|10934.8|10932.8|10934|10932|703
1638146400000|2021-11-29 00:40:00|10934.8|10932.8|10934.8|10932.8|10935|10933|10934.4|10932.4|545
1638146700000|2021-11-29 00:45:00|||||||||147
1638147000000|2021-11-29 00:50:00|10934.4|10932.4|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|434
1638147300000|2021-11-29 00:55:00|10934.6|10932.6|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|186
1638147600000|2021-11-29 01:00:00|10934.2|10932.2|10934.6|10932.6|10935.2|10933.2|10934.2|10932.2|433
1638147900000|2021-11-29 01:05:00|10935|10933|10935|10933|10935.2|10933.2|10935|10933|122
1638148200000|2021-11-29 01:10:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|17
1638148500000|2021-11-29 01:15:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|162
1638148800000|2021-11-29 01:20:00|10935.4|10933.4|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|86
1638149100000|2021-11-29 01:25:00|10935.6|10933.6|10936|10934|10936|10934|10935.6|10933.6|80
1638149400000|2021-11-29 01:30:00|||||||||111
1638149700000|2021-11-29 01:35:00|10935.6|10933.6|10936|10934|10936|10934|10935.6|10933.6|96
1638150000000|2021-11-29 01:40:00|10935.4|10933.4|10934.4|10932.4|10935.4|10933.4|10934.4|10932.4|290
1638150300000|2021-11-29 01:45:00|10934.2|10932.2|10934.4|10932.4|10934.4|10932.4|10934|10932|94
1638150600000|2021-11-29 01:50:00|10934.2|10932.2|10934.2|10932.2|10934.4|10932.4|10934|10932|246
1638150900000|2021-11-29 01:55:00|10934|10932|10933.6|10931.6|10934|10932|10933.6|10931.6|666
1638151200000|2021-11-29 02:00:00|10933.4|10931.4|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|53
1638151500000|2021-11-29 02:05:00|10932.8|10930.8|10932.8|10930.8|10932.8|10930.8|10932.4|10930.4|152
1638151800000|2021-11-29 02:10:00|10932.4|10930.4|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|465
1638152100000|2021-11-29 02:15:00|10932.1|10930.1|10931.7|10929.7|10932.1|10930.1|10931.7|10929.7|650
1638152400000|2021-11-29 02:20:00|10932.1|10930.1|10932.1|10930.1|10932.3|10930.3|10931.9|10929.9|621
1638152700000|2021-11-29 02:25:00|10931.7|10929.7|10933.2|10931.2|10933.2|10931.2|10931.3|10929.3|886
1638153000000|2021-11-29 02:30:00|10932.8|10930.8|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|114
1638153300000|2021-11-29 02:35:00|||||||||1
1638153600000|2021-11-29 02:40:00|10932.8|10930.8|10933.2|10931.2|10933.2|10931.2|10932.8|10930.8|934
1638153900000|2021-11-29 02:45:00|||||||||33
1638154200000|2021-11-29 02:50:00|10932.8|10930.8|10932.8|10930.8|10933|10931|10932.4|10930.4|404
1638154500000|2021-11-29 02:55:00|10933|10931|10934|10932|10934|10932|10932.8|10930.8|977
1638154800000|2021-11-29 03:00:00|10933.6|10931.6|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|323
1638155100000|2021-11-29 03:05:00|10933|10931|10933|10931|10933|10931|10932.8|10930.8|10
1638155400000|2021-11-29 03:10:00|10932.8|10930.8|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|352
1638155700000|2021-11-29 03:15:00|10932.8|10930.8|10933.6|10931.6|10933.6|10931.6|10932.4|10930.4|244
1638156000000|2021-11-29 03:20:00|10933.4|10931.4|10934|10932|10934|10932|10933.4|10931.4|143
1638156300000|2021-11-29 03:25:00|10933.8|10931.8|10932.8|10930.8|10933.8|10931.8|10932.8|10930.8|87
1638156600000|2021-11-29 03:30:00|10933.2|10931.2|10932.8|10930.8|10933.2|10931.2|10932.6|10930.6|69
1638156900000|2021-11-29 03:35:00|10933.2|10931.2|10932.3|10930.3|10933.2|10931.2|10932.1|10930.1|403
1638157200000|2021-11-29 03:40:00|10932.4|10930.4|10932.8|10930.8|10932.8|10930.8|10932.3|10930.3|724
1638157500000|2021-11-29 03:45:00|10933.2|10931.2|10933.4|10931.4|10933.6|10931.6|10932.8|10930.8|577
1638157800000|2021-11-29 03:50:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10933.4|10931.4|73
1638158100000|2021-11-29 03:55:00|10933.2|10931.2|10933.4|10931.4|10933.6|10931.6|10933.2|10931.2|52
1638158400000|2021-11-29 04:00:00|10933.2|10931.2|10932.6|10930.6|10933.6|10931.6|10932.6|10930.6|131
1638158700000|2021-11-29 04:05:00|10932.4|10930.4|10932.8|10930.8|10933.2|10931.2|10932.4|10930.4|138
1638159000000|2021-11-29 04:10:00|10933|10931|10932.8|10930.8|10933.2|10931.2|10932.8|10930.8|12
1638159300000|2021-11-29 04:15:00|10933|10931|10933.4|10931.4|10933.4|10931.4|10933|10931|2
1638159600000|2021-11-29 04:20:00|10933.2|10931.2|10933|10931|10933.2|10931.2|10933|10931|0
1638159900000|2021-11-29 04:25:00|||||||||8
1638160200000|2021-11-29 04:30:00|10933.2|10931.2|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|470
1638160500000|2021-11-29 04:35:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|163
1638160800000|2021-11-29 04:40:00|10933.4|10931.4|10934|10932|10934|10932|10933.4|10931.4|323
1638161100000|2021-11-29 04:45:00|10934.4|10932.4|10934.8|10932.8|10934.8|10932.8|10934.4|10932.4|578
1638161400000|2021-11-29 04:50:00|10935|10933|10935|10933|10935|10933|10935|10933|66
1638161700000|2021-11-29 04:55:00|10935.2|10933.2|10934.8|10932.8|10935.2|10933.2|10934.8|10932.8|51
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|140
1638162300000|2021-11-29 05:05:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|261
1638162600000|2021-11-29 05:10:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|134
1638162900000|2021-11-29 05:15:00|10935.8|10933.8|10936.7|10934.7|10936.7|10934.7|10935.6|10933.6|759
1638163200000|2021-11-29 05:20:00|10936.5|10934.5|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|112
1638163500000|2021-11-29 05:25:00|10936.4|10934.4|10936.5|10934.5|10936.7|10934.7|10936.4|10934.4|251
1638163800000|2021-11-29 05:30:00|10936.7|10934.7|10935.2|10933.2|10936.7|10934.7|10935.2|10933.2|78
1638164100000|2021-11-29 05:35:00|10935|10933|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|550
1638164400000|2021-11-29 05:40:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10935.6|10933.6|166
1638164700000|2021-11-29 05:45:00|10935.2|10933.2|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|166
1638165000000|2021-11-29 05:50:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|162
1638165300000|2021-11-29 05:55:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|330
1638165600000|2021-11-29 06:00:00|10935.2|10933.2|10936.7|10934.7|10936.7|10934.7|10935.2|10933.2|254
1638165900000|2021-11-29 06:05:00|10936.4|10934.4|10936.7|10934.7|10936.7|10934.7|10936|10934|130
1638166200000|2021-11-29 06:10:00|10936.5|10934.5|10936.4|10934.4|10936.7|10934.7|10936.2|10934.2|80
1638166500000|2021-11-29 06:15:00|10936.5|10934.5|10937.1|10935.1|10937.1|10935.1|10936.5|10934.5|150
1638166800000|2021-11-29 06:20:00|10936.7|10934.7|10937.3|10935.3|10937.3|10935.3|10936.7|10934.7|1286
1638167100000|2021-11-29 06:25:00|10937.1|10935.1|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|2762
1638167400000|2021-11-29 06:30:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|593
1638167700000|2021-11-29 06:35:00|10936.7|10934.7|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|316
1638168000000|2021-11-29 06:40:00|10936.7|10934.7|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|230
1638168300000|2021-11-29 06:45:00|10936.2|10934.2|10936|10934|10936.2|10934.2|10936|10934|24
1638168600000|2021-11-29 06:50:00|10935.6|10933.6|10935|10933|10935.6|10933.6|10934.8|10932.8|448
1638168900000|2021-11-29 06:55:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|153
1638169200000|2021-11-29 07:00:00|10934.8|10932.8|10934.4|10932.4|10934.8|10932.8|10934|10932|556
1638169500000|2021-11-29 07:05:00|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|312
1638169800000|2021-11-29 07:10:00|10935.2|10933.2|10935.6|10933.6|10936|10934|10935.2|10933.2|418
1638170100000|2021-11-29 07:15:00|10935.8|10933.8|10936.2|10934.2|10936.4|10934.4|10935.8|10933.8|173
1638170400000|2021-11-29 07:20:00|10936|10934|10936|10934|10936.4|10934.4|10936|10934|117
1638170700000|2021-11-29 07:25:00|10936.2|10934.2|10935.2|10933.2|10936.4|10934.4|10934.8|10932.8|1246
1638171000000|2021-11-29 07:30:00|10935|10933|10936|10934|10936|10934|10935|10933|92
1638171300000|2021-11-29 07:35:00|10935.8|10933.8|10936|10934|10936.2|10934.2|10935.8|10933.8|282
1638171600000|2021-11-29 07:40:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10936|10934|148
1638171900000|2021-11-29 07:45:00|10936.4|10934.4|10936|10934|10936.4|10934.4|10935.6|10933.6|161
1638172200000|2021-11-29 07:50:00|10936.4|10934.4|10937.1|10935.1|10937.1|10935.1|10936|10934|667
1638172500000|2021-11-29 07:55:00|10936.7|10934.7|10936|10934|10936.9|10934.9|10936|10934|100
1638172800000|2021-11-29 08:00:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10934.8|10932.8|794
1638173100000|2021-11-29 08:05:00|10935.6|10933.6|10936|10934|10936|10934|10934.8|10932.8|238
1638173400000|2021-11-29 08:10:00|10936.2|10934.2|10936|10934|10936.7|10934.7|10935.6|10933.6|792
1638173700000|2021-11-29 08:15:00|10935.8|10933.8|10934.4|10932.4|10935.8|10933.8|10934|10932|756
1638174000000|2021-11-29 08:20:00|10934.2|10932.2|10935.2|10933.2|10935.2|10933.2|10934|10932|459
1638174300000|2021-11-29 08:25:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|398
1638174600000|2021-11-29 08:30:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935|10933|363
1638174900000|2021-11-29 08:35:00|10936|10934|10936|10934|10936|10934|10935.6|10933.6|891
1638175200000|2021-11-29 08:40:00|10935.8|10933.8|10936.4|10934.4|10936.7|10934.7|10935.8|10933.8|765
1638175500000|2021-11-29 08:45:00|10936|10934|10935.6|10933.6|10936|10934|10935.4|10933.4|215
1638175800000|2021-11-29 08:50:00|10936|10934|10936.9|10934.9|10937.1|10935.1|10935.6|10933.6|308
1638176100000|2021-11-29 08:55:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|856
1638176400000|2021-11-29 09:00:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|620
1638176700000|2021-11-29 09:05:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|1387
1638177000000|2021-11-29 09:10:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|1291
1638177300000|2021-11-29 09:15:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|402
1638177600000|2021-11-29 09:20:00|10936.7|10934.7|10936|10934|10936.7|10934.7|10936|10934|303
1638177900000|2021-11-29 09:25:00|10936.4|10934.4|10935.2|10933.2|10936.4|10934.4|10935.2|10933.2|572
1638178200000|2021-11-29 09:30:00|10935.6|10933.6|10935.2|10933.2|10936|10934|10934.8|10932.8|683
1638178500000|2021-11-29 09:35:00|10934.8|10932.8|10934.8|10932.8|10935.2|10933.2|10934.4|10932.4|405
1638178800000|2021-11-29 09:40:00|10934.6|10932.6|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|292
1638179100000|2021-11-29 09:45:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|399
1638179400000|2021-11-29 09:50:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|1537
1638179700000|2021-11-29 09:55:00|10935.4|10933.4|10936.4|10934.4|10936.4|10934.4|10935.2|10933.2|58
1638180000000|2021-11-29 10:00:00|10936.2|10934.2|10936.4|10934.4|10936.4|10934.4|10936|10934|118
1638180300000|2021-11-29 10:05:00|10936|10934|10936.4|10934.4|10936.4|10934.4|10936|10934|209
1638180600000|2021-11-29 10:10:00|10936.2|10934.2|10936.4|10934.4|10936.4|10934.4|10936|10934|225
1638180900000|2021-11-29 10:15:00|10936|10934|10935.2|10933.2|10936.4|10934.4|10935.2|10933.2|434
1638181200000|2021-11-29 10:20:00|10935.4|10933.4|10935|10933|10935.4|10933.4|10934.8|10932.8|137
1638181500000|2021-11-29 10:25:00|10934.8|10932.8|10934.4|10932.4|10935|10933|10934.4|10932.4|191
1638181800000|2021-11-29 10:30:00|10934.8|10932.8|10934.2|10932.2|10934.8|10932.8|10934|10932|500
1638182100000|2021-11-29 10:35:00|10934|10932|10934.4|10932.4|10934.4|10932.4|10934|10932|309
1638182400000|2021-11-29 10:40:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.6|10932.6|203
1638182700000|2021-11-29 10:45:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|193
1638183000000|2021-11-29 10:50:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|124
1638183300000|2021-11-29 10:55:00|10935.8|10933.8|10936|10934|10936|10934|10935.8|10933.8|85
1638183600000|2021-11-29 11:00:00|10935.8|10933.8|10936|10934|10936|10934|10935.6|10933.6|80
1638183900000|2021-11-29 11:05:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|186
1638184200000|2021-11-29 11:10:00|10935.2|10933.2|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|685
1638184500000|2021-11-29 11:15:00|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|10934.4|10932.4|1348
1638184800000|2021-11-29 11:20:00|10935.2|10933.2|10935.6|10933.6|10936.4|10934.4|10935.2|10933.2|3153
1638185100000|2021-11-29 11:25:00|10935.8|10933.8|10936|10934|10936|10934|10935.6|10933.6|184
1638185400000|2021-11-29 11:30:00|10935.8|10933.8|10935.6|10933.6|10936|10934|10935.2|10933.2|145
1638185700000|2021-11-29 11:35:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10934.8|10932.8|179
1638186000000|2021-11-29 11:40:00|10935.4|10933.4|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|22
1638186300000|2021-11-29 11:45:00|10935|10933|10934.8|10932.8|10935.2|10933.2|10934.8|10932.8|87
1638186600000|2021-11-29 11:50:00|10934.6|10932.6|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|207
1638186900000|2021-11-29 11:55:00|10934.6|10932.6|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|959
1638187200000|2021-11-29 12:00:00|||||||||91
1638187500000|2021-11-29 12:05:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|87
1638187800000|2021-11-29 12:10:00|10935.2|10933.2|10935.2|10933.2|10935.4|10933.4|10935.2|10933.2|252
1638188100000|2021-11-29 12:15:00|10935.6|10933.6|10934.8|10932.8|10935.6|10933.6|10934.6|10932.6|611
1638188400000|2021-11-29 12:20:00|10934.4|10932.4|10934|10932|10934.6|10932.6|10934|10932|459
1638188700000|2021-11-29 12:25:00|10933.8|10931.8|10933.2|10931.2|10934|10932|10933.2|10931.2|767
1638189000000|2021-11-29 12:30:00|10933.4|10931.4|10933.6|10931.6|10933.6|10931.6|10933.2|10931.2|461
1638189300000|2021-11-29 12:35:00|10933.8|10931.8|10933.6|10931.6|10934|10932|10933.6|10931.6|1714
1638189600000|2021-11-29 12:40:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10934|10932|2128
1638189900000|2021-11-29 12:45:00|10935|10933|10936|10934|10936|10934|10934.8|10932.8|2470
1638190200000|2021-11-29 12:50:00|10935.2|10933.2|10935.6|10933.6|10935.6|10933.6|10935|10933|673
1638190500000|2021-11-29 12:55:00|10936|10934|10936.4|10934.4|10936.4|10934.4|10935.6|10933.6|491
1638190800000|2021-11-29 13:00:00|10936.2|10934.2|10934|10932|10936.2|10934.2|10934|10932|493
1638191100000|2021-11-29 13:05:00|10934.2|10932.2|10933.6|10931.6|10934.4|10932.4|10933.2|10931.2|1010
1638191400000|2021-11-29 13:10:00|10934|10932|10934|10932|10934.4|10932.4|10933.6|10931.6|1904
1638191700000|2021-11-29 13:15:00|10933.6|10931.6|10934|10932|10934|10932|10933.6|10931.6|831
1638192000000|2021-11-29 13:20:00|10933.6|10931.6|10935.2|10933.2|10935.2|10933.2|10933.6|10931.6|578
1638192300000|2021-11-29 13:25:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10935.4|10933.4|1056
1638192600000|2021-11-29 13:30:00|10935.2|10933.2|10936|10934|10936|10934|10935.2|10933.2|3924
1638192900000|2021-11-29 13:35:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10935.6|10933.6|2200
1638193200000|2021-11-29 13:40:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|3291
1638193500000|2021-11-29 13:45:00|10936.7|10934.7|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|1893
1638193800000|2021-11-29 13:50:00|10936.5|10934.5|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|1392
1638194100000|2021-11-29 13:55:00|10936|10934|10936.4|10934.4|10936.7|10934.7|10936|10934|1391
1638194400000|2021-11-29 14:00:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|1375
1638194700000|2021-11-29 14:05:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|1186
1638195000000|2021-11-29 14:10:00|10937.5|10935.5|10937.5|10935.5|10938.1|10936.1|10937.5|10935.5|1221
1638195300000|2021-11-29 14:15:00|10937.1|10935.1|10936.7|10934.7|10937.5|10935.5|10936.7|10934.7|1572
1638195600000|2021-11-29 14:20:00|10937.1|10935.1|10936|10934|10937.1|10935.1|10935.6|10933.6|1978
1638195900000|2021-11-29 14:25:00|10936.2|10934.2|10936|10934|10936.2|10934.2|10936|10934|382
1638196200000|2021-11-29 14:30:00|10936.4|10934.4|10936.4|10934.4|10936.4|10934.4|10936|10934|2181
1638196500000|2021-11-29 14:35:00|10936|10934|10935.6|10933.6|10936.4|10934.4|10935.6|10933.6|1407
1638196800000|2021-11-29 14:40:00|10935.2|10933.2|10934.4|10932.4|10935.2|10933.2|10934.4|10932.4|2068
1638197100000|2021-11-29 14:45:00|10934.8|10932.8|10934.8|10932.8|10935.6|10933.6|10934.8|10932.8|3466
1638197400000|2021-11-29 14:50:00|10935.2|10933.2|10935.6|10933.6|10936|10934|10935.2|10933.2|1775
1638197700000|2021-11-29 14:55:00|10935.2|10933.2|10934.8|10932.8|10935.6|10933.6|10934.8|10932.8|4546
1638198000000|2021-11-29 15:00:00|10935.2|10933.2|10934.8|10932.8|10935.6|10933.6|10934.4|10932.4|5191
1638198300000|2021-11-29 15:05:00|10934.4|10932.4|10935.2|10933.2|10936|10934|10934.4|10932.4|7908
1638198600000|2021-11-29 15:10:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10935.2|10933.2|3464
1638198900000|2021-11-29 15:15:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10935.6|10933.6|1016
1638199200000|2021-11-29 15:20:00|10935.6|10933.6|10936.7|10934.7|10936.7|10934.7|10935.6|10933.6|1856
1638199500000|2021-11-29 15:25:00|10936.4|10934.4|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|1186
1638199800000|2021-11-29 15:30:00|10936.5|10934.5|10938.3|10936.3|10938.3|10936.3|10936.5|10934.5|2802
1638200100000|2021-11-29 15:35:00|10938.7|10936.7|10939.5|10937.5|10939.9|10937.9|10938.3|10936.3|2274
1638200400000|2021-11-29 15:40:00|10939.9|10937.9|10939.5|10937.5|10939.9|10937.9|10939.5|10937.5|1632
1638200700000|2021-11-29 15:45:00|10939.3|10937.3|10940.3|10938.3|10940.6|10938.6|10939.1|10937.1|2089
1638201000000|2021-11-29 15:50:00|10940.6|10938.6|10941.4|10939.4|10941.4|10939.4|10940.3|10938.3|6190
1638201300000|2021-11-29 15:55:00|10941.8|10939.8|10942.2|10940.2|10942.6|10940.6|10941.8|10939.8|1724
1638201600000|2021-11-29 16:00:00|10941.8|10939.8|10940.3|10938.3|10942.2|10940.2|10940.3|10938.3|3303
1638201900000|2021-11-29 16:05:00|10940.6|10938.6|10940.6|10938.6|10940.6|10938.6|10940.3|10938.3|4241
1638202200000|2021-11-29 16:10:00|10941|10939|10941|10939|10941|10939|10941|10939|6168
1638202500000|2021-11-29 16:15:00|10940.8|10938.8|10941.8|10939.8|10941.8|10939.8|10940.6|10938.6|2985
1638202800000|2021-11-29 16:20:00|10942|10940|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|1962
1638203100000|2021-11-29 16:25:00|10941.8|10939.8|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|702
1638203400000|2021-11-29 16:30:00|10941.8|10939.8|10941.4|10939.4|10942.2|10940.2|10941.4|10939.4|921
1638203700000|2021-11-29 16:35:00|10941.2|10939.2|10941.8|10939.8|10941.8|10939.8|10941.2|10939.2|523
1638204000000|2021-11-29 16:40:00|10941.4|10939.4|10941.6|10939.6|10942.2|10940.2|10941.4|10939.4|3527
1638204300000|2021-11-29 16:45:00|10941.4|10939.4|10941|10939|10941.8|10939.8|10940.3|10938.3|1780
1638204600000|2021-11-29 16:50:00|||||||||1606
1638204900000|2021-11-29 16:55:00|10940.6|10938.6|10940.6|10938.6|10941|10939|10940.6|10938.6|927
1638205200000|2021-11-29 17:00:00|10940.8|10938.8|10941.8|10939.8|10941.8|10939.8|10940.8|10938.8|3050
1638205500000|2021-11-29 17:05:00|10942|10940|10942.6|10940.6|10942.6|10940.6|10941.8|10939.8|3056
1638205800000|2021-11-29 17:10:00|10942.4|10940.4|10940.3|10938.3|10942.4|10940.4|10940.3|10938.3|1341
1638206100000|2021-11-29 17:15:00|10939.9|10937.9|10940.3|10938.3|10940.3|10938.3|10939.9|10937.9|1333
1638206400000|2021-11-29 17:20:00|10939.9|10937.9|10939.1|10937.1|10940.1|10938.1|10939.1|10937.1|449
1638206700000|2021-11-29 17:25:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.3|10936.3|1996
1638207000000|2021-11-29 17:30:00|10938.9|10936.9|10938.5|10936.5|10938.9|10936.9|10938.3|10936.3|490
1638207300000|2021-11-29 17:35:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|419
1638207600000|2021-11-29 17:40:00|10938.5|10936.5|10938.7|10936.7|10938.7|10936.7|10938.3|10936.3|747
1638207900000|2021-11-29 17:45:00|10938.5|10936.5|10938.3|10936.3|10938.5|10936.5|10937.5|10935.5|1665
1638208200000|2021-11-29 17:50:00|10937.9|10935.9|10938.3|10936.3|10938.3|10936.3|10937.9|10935.9|255
1638208500000|2021-11-29 17:55:00|10938.5|10936.5|10937.9|10935.9|10938.5|10936.5|10937.9|10935.9|5697
1638208800000|2021-11-29 18:00:00|10937.5|10935.5|10938.3|10936.3|10938.3|10936.3|10937.5|10935.5|1307
1638209100000|2021-11-29 18:05:00|10938.1|10936.1|10938.7|10936.7|10938.7|10936.7|10937.9|10935.9|1050
1638209400000|2021-11-29 18:10:00|10938.5|10936.5|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|1350
1638209700000|2021-11-29 18:15:00|||||||||188
1638210000000|2021-11-29 18:20:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.7|10936.7|1506
1638210300000|2021-11-29 18:25:00|10938.9|10936.9|10938.7|10936.7|10939.1|10937.1|10938.7|10936.7|3045
1638210600000|2021-11-29 18:30:00|10938.5|10936.5|10938.7|10936.7|10938.7|10936.7|10938.3|10936.3|930
1638210900000|2021-11-29 18:35:00|||||||||113
1638211200000|2021-11-29 18:40:00|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|1336
1638211500000|2021-11-29 18:45:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|1431
1638211800000|2021-11-29 18:50:00|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|503
1638212100000|2021-11-29 18:55:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|2726
1638212400000|2021-11-29 19:00:00|10937.7|10935.7|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1815
1638212700000|2021-11-29 19:05:00|10937.1|10935.1|10937.5|10935.5|10937.5|10935.5|10937.1|10935.1|877
1638213000000|2021-11-29 19:10:00|10937.9|10935.9|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1850
1638213300000|2021-11-29 19:15:00|10937.9|10935.9|10938.3|10936.3|10938.5|10936.5|10937.5|10935.5|737
1638213600000|2021-11-29 19:20:00|10938.5|10936.5|10939.5|10937.5|10939.5|10937.5|10938.5|10936.5|2388
1638213900000|2021-11-29 19:25:00|10939.3|10937.3|10938.7|10936.7|10939.3|10937.3|10938.3|10936.3|3859
1638214200000|2021-11-29 19:30:00|10939.9|10937.9|10940.6|10938.6|10941|10939|10939.9|10937.9|3207
1638214500000|2021-11-29 19:35:00|10940.3|10938.3|10940.1|10938.1|10940.3|10938.3|10939.9|10937.9|833
1638214800000|2021-11-29 19:40:00|10939.9|10937.9|10940.3|10938.3|10940.3|10938.3|10939.9|10937.9|545
1638215100000|2021-11-29 19:45:00|10940.6|10938.6|10941|10939|10941|10939|10940.6|10938.6|1498
1638215400000|2021-11-29 19:50:00|10940.6|10938.6|10939.9|10937.9|10940.6|10938.6|10939.5|10937.5|3283
1638215700000|2021-11-29 19:55:00|10940.1|10938.1|10941.8|10939.8|10941.8|10939.8|10940.1|10938.1|3775
1638216000000|2021-11-29 20:00:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|3225
1638216300000|2021-11-29 20:05:00|10942.4|10940.4|10942.2|10940.2|10942.6|10940.6|10942.2|10940.2|192
1638216600000|2021-11-29 20:10:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|859
1638216900000|2021-11-29 20:15:00|10941.4|10939.4|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|2455
1638217200000|2021-11-29 20:20:00|||||||||54
1638217500000|2021-11-29 20:25:00|10941|10939|10941|10939|10941.4|10939.4|10941|10939|939
1638217800000|2021-11-29 20:30:00|10940.6|10938.6|10941|10939|10941|10939|10940.6|10938.6|790
1638218100000|2021-11-29 20:35:00|||||||||419
1638218400000|2021-11-29 20:40:00|10941.4|10939.4|10941.8|10939.8|10941.8|10939.8|10941|10939|689
1638218700000|2021-11-29 20:45:00|10941.6|10939.6|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|298
1638219000000|2021-11-29 20:50:00|10941.6|10939.6|10941.4|10939.4|10941.8|10939.8|10941|10939|876
1638219300000|2021-11-29 20:55:00|10941|10939|10940.3|10938.3|10941|10939|10940.3|10938.3|1915
1638219600000|2021-11-29 21:00:00|10940.1|10938.1|10941.4|10939.4|10941.4|10939.4|10940.1|10938.1|1786
1638219900000|2021-11-29 21:05:00|10941|10939|10941|10939|10941.4|10939.4|10941|10939|850
1638220200000|2021-11-29 21:10:00|10941.2|10939.2|10941.4|10939.4|10941.4|10939.4|10941|10939|486
1638220500000|2021-11-29 21:15:00|||||||||692
1638220800000|2021-11-29 21:20:00|||||||||2023
1638221100000|2021-11-29 21:25:00|||||||||34
1638221400000|2021-11-29 21:30:00|10941.8|10939.8|10942.2|10940.2|10944.2|10942.2|10941.8|10939.8|2636
1638221700000|2021-11-29 21:35:00|10942.4|10940.4|10943.4|10941.4|10943.4|10941.4|10942.2|10940.2|978
1638222000000|2021-11-29 21:40:00|10943.8|10941.8|10944.9|10942.9|10945.3|10943.3|10943.8|10941.8|2627
1638222300000|2021-11-29 21:45:00|10944.6|10942.6|10945.7|10943.7|10946.5|10944.5|10944.6|10942.6|4758
1638222600000|2021-11-29 21:50:00|10946.1|10944.1|10946.5|10944.5|10946.9|10944.9|10946.1|10944.1|1622
1638222900000|2021-11-29 21:55:00|10946.7|10944.7|10946.9|10944.9|10946.9|10944.9|10946.5|10944.5|863
1638226800000|2021-11-29 23:00:00|10946.5|10944.5|10945.3|10943.3|10946.5|10944.5|10945.3|10943.3|561
1638227100000|2021-11-29 23:05:00|10945.5|10943.5|10945.3|10943.3|10945.7|10943.7|10945.3|10943.3|125
1638227400000|2021-11-29 23:10:00|10945.1|10943.1|10945.3|10943.3|10945.3|10943.3|10944.9|10942.9|120
1638227700000|2021-11-29 23:15:00|10945.1|10943.1|10945.3|10943.3|10945.3|10943.3|10944.9|10942.9|130
1638228000000|2021-11-29 23:20:00|10945.1|10943.1|10944.9|10942.9|10945.1|10943.1|10944.8|10942.8|219
1638228300000|2021-11-29 23:25:00|10944.6|10942.6|10944.9|10942.9|10944.9|10942.9|10944.6|10942.6|100
1638228600000|2021-11-29 23:30:00|||||||||78
1638228900000|2021-11-29 23:35:00|10944.8|10942.8|10944.6|10942.6|10944.8|10942.8|10944.6|10942.6|28
1638229200000|2021-11-29 23:40:00|||||||||12
1638229500000|2021-11-29 23:45:00|||||||||21
1638229800000|2021-11-29 23:50:00|10944.4|10942.4|10944.4|10942.4|10944.6|10942.6|10944.2|10942.2|154
1638230100000|2021-11-29 23:55:00|10944.2|10942.2|10944|10942|10944.2|10942.2|10943.8|10941.8|441
1638230400000|2021-11-30 00:00:00|10944.2|10942.2|10944.2|10942.2|10944.2|10942.2|10943.8|10941.8|168
1638230700000|2021-11-30 00:05:00|||||||||25
1638231000000|2021-11-30 00:10:00|10943.8|10941.8|10944.2|10942.2|10944.2|10942.2|10943.8|10941.8|62
1638231300000|2021-11-30 00:15:00|10944|10942|10943.8|10941.8|10944|10942|10943.4|10941.4|284
1638231600000|2021-11-30 00:20:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10943.6|10941.6|2
1638231900000|2021-11-30 00:25:00|10944.2|10942.2|10943.8|10941.8|10944.2|10942.2|10943.8|10941.8|326
1638232200000|2021-11-30 00:30:00|10944|10942|10944.2|10942.2|10944.2|10942.2|10944|10942|30
1638232800000|2021-11-30 00:40:00|10943.8|10941.8|10943.2|10941.2|10943.8|10941.8|10943.2|10941.2|296
1638233100000|2021-11-30 00:45:00|10943|10941|10942.8|10940.8|10943.4|10941.4|10942.6|10940.6|142
1638233400000|2021-11-30 00:50:00|10942.6|10940.6|10942.2|10940.2|10942.8|10940.8|10942.2|10940.2|272
1638233700000|2021-11-30 00:55:00|10942.4|10940.4|10941.8|10939.8|10942.4|10940.4|10941.8|10939.8|34
1638234000000|2021-11-30 01:00:00|10941.4|10939.4|10941|10939|10941.4|10939.4|10941|10939|391
1638234300000|2021-11-30 01:05:00|10941.4|10939.4|10941.8|10939.8|10941.8|10939.8|10941.4|10939.4|264
1638234600000|2021-11-30 01:10:00|10941.6|10939.6|10941.8|10939.8|10941.8|10939.8|10941.6|10939.6|7
1638234900000|2021-11-30 01:15:00|10941.6|10939.6|10941.6|10939.6|10941.6|10939.6|10941.4|10939.4|60
1638235200000|2021-11-30 01:20:00|10941.8|10939.8|10942|10940|10942.2|10940.2|10941.8|10939.8|113
1638235500000|2021-11-30 01:25:00|10941.8|10939.8|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|176
1638235800000|2021-11-30 01:30:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|163
1638236100000|2021-11-30 01:35:00|||||||||20
1638236400000|2021-11-30 01:40:00|10942.2|10940.2|10942|10940|10942.2|10940.2|10942|10940|410
1638236700000|2021-11-30 01:45:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|8
1638237000000|2021-11-30 01:50:00|||||||||1
1638237300000|2021-11-30 01:55:00|10942.2|10940.2|10942.4|10940.4|10942.4|10940.4|10942.2|10940.2|281
1638237600000|2021-11-30 02:00:00|10942.6|10940.6|10942.6|10940.6|10942.6|10940.6|10942.4|10940.4|68
1638237900000|2021-11-30 02:05:00|10942.8|10940.8|10943|10941|10943|10941|10942.6|10940.6|54
1638238200000|2021-11-30 02:10:00|10943.2|10941.2|10943|10941|10943.2|10941.2|10943|10941|151
1638238500000|2021-11-30 02:15:00|10943.2|10941.2|10942.6|10940.6|10943.2|10941.2|10942.6|10940.6|24
1638238800000|2021-11-30 02:20:00|10943|10941|10942.8|10940.8|10943|10941|10942.6|10940.6|78
1638239100000|2021-11-30 02:25:00|10942.6|10940.6|10942.8|10940.8|10943|10941|10942.6|10940.6|50
1638239400000|2021-11-30 02:30:00|10943|10941|10942.6|10940.6|10943|10941|10942.6|10940.6|8
1638240300000|2021-11-30 02:45:00|||||||||129
1638240600000|2021-11-30 02:50:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|83
1638240900000|2021-11-30 02:55:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|382
1638241200000|2021-11-30 03:00:00|||||||||134
1638241500000|2021-11-30 03:05:00|||||||||56
1638241800000|2021-11-30 03:10:00|||||||||1
1638242100000|2021-11-30 03:15:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|113
1638242400000|2021-11-30 03:20:00|||||||||488
1638242700000|2021-11-30 03:25:00|||||||||1
1638243000000|2021-11-30 03:30:00|||||||||2
1638243300000|2021-11-30 03:35:00|10942.6|10940.6|10943|10941|10943.4|10941.4|10942.6|10940.6|1057
1638243600000|2021-11-30 03:40:00|10942.8|10940.8|10943|10941|10943|10941|10942.8|10940.8|282
1638243900000|2021-11-30 03:45:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|358
1638244200000|2021-11-30 03:50:00|10943.2|10941.2|10943|10941|10943.4|10941.4|10943|10941|95
1638244500000|2021-11-30 03:55:00|10942.6|10940.6|10942.6|10940.6|10942.8|10940.8|10942.6|10940.6|199
1638244800000|2021-11-30 04:00:00|10943|10941|10943|10941|10943|10941|10943|10941|44
1638245100000|2021-11-30 04:05:00|10943.2|10941.2|10943|10941|10943.4|10941.4|10943|10941|139
1638245400000|2021-11-30 04:10:00|10943.4|10941.4|10943|10941|10943.4|10941.4|10943|10941|36
1638245700000|2021-11-30 04:15:00|10942.6|10940.6|10943|10941|10943|10941|10942.6|10940.6|34
1638246000000|2021-11-30 04:20:00|10942.6|10940.6|10943|10941|10943|10941|10942.6|10940.6|174
1638246300000|2021-11-30 04:25:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|334
1638246600000|2021-11-30 04:30:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10943.4|10941.4|412
1638247200000|2021-11-30 04:40:00|||||||||265
1638247500000|2021-11-30 04:45:00|||||||||1
1638247800000|2021-11-30 04:50:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|45
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10943.4|10941.4|10943.8|10941.8|10943.4|10941.4|165
1638248700000|2021-11-30 05:05:00|10943.8|10941.8|10944.9|10942.9|10944.9|10942.9|10943.4|10941.4|754
1638249000000|2021-11-30 05:10:00|10945.3|10943.3|10946.1|10944.1|10946.1|10944.1|10945.3|10943.3|874
1638249300000|2021-11-30 05:15:00|10946.5|10944.5|10950.4|10948.4|10950.4|10948.4|10946.5|10944.5|2385
1638249600000|2021-11-30 05:20:00|10950|10948|10952.8|10950.8|10952.8|10950.8|10950|10948|1917
1638249900000|2021-11-30 05:25:00|10952.6|10950.6|10950.4|10948.4|10952.8|10950.8|10949.6|10947.6|1626
1638250200000|2021-11-30 05:30:00|10950.8|10948.8|10951.6|10949.6|10952|10950|10950.4|10948.4|755
1638250500000|2021-11-30 05:35:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10950.8|10948.8|1147
1638250800000|2021-11-30 05:40:00|10951.4|10949.4|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|141
1638251100000|2021-11-30 05:45:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|729
1638251400000|2021-11-30 05:50:00|10951.6|10949.6|10951.6|10949.6|10952|10950|10950.8|10948.8|1111
1638251700000|2021-11-30 05:55:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|530
1638252000000|2021-11-30 06:00:00|10951.6|10949.6|10951.8|10949.8|10952|10950|10951.2|10949.2|615
1638252300000|2021-11-30 06:05:00|10951.6|10949.6|10951.8|10949.8|10952|10950|10951.2|10949.2|676
1638252600000|2021-11-30 06:10:00|10951.6|10949.6|10950.8|10948.8|10952|10950|10950.8|10948.8|697
1638252900000|2021-11-30 06:15:00|10950.4|10948.4|10949|10947|10950.4|10948.4|10948.9|10946.9|954
1638253200000|2021-11-30 06:20:00|10948.9|10946.9|10948.1|10946.1|10949.2|10947.2|10947.7|10945.7|1099
1638253500000|2021-11-30 06:25:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|835
1638253800000|2021-11-30 06:30:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.2|10947.2|377
1638254100000|2021-11-30 06:35:00|10950|10948|10950.6|10948.6|10950.8|10948.8|10950|10948|674
1638254400000|2021-11-30 06:40:00|10950.8|10948.8|10949.6|10947.6|10950.8|10948.8|10949.2|10947.2|585
1638254700000|2021-11-30 06:45:00|10950|10948|10948.9|10946.9|10950|10948|10948.9|10946.9|437
1638255000000|2021-11-30 06:50:00|10949|10947|10949.6|10947.6|10950|10948|10949|10947|205
1638255300000|2021-11-30 06:55:00|10949.2|10947.2|10949.6|10947.6|10950|10948|10949.2|10947.2|386
1638255600000|2021-11-30 07:00:00|10949.2|10947.2|10948.9|10946.9|10949.6|10947.6|10948.9|10946.9|585
1638255900000|2021-11-30 07:05:00|10948.5|10946.5|10948.3|10946.3|10949.2|10947.2|10948.1|10946.1|663
1638256200000|2021-11-30 07:10:00|10948.1|10946.1|10948.1|10946.1|10948.9|10946.9|10948.1|10946.1|640
1638256500000|2021-11-30 07:15:00|10947.9|10945.9|10946.9|10944.9|10947.9|10945.9|10946.9|10944.9|506
1638256800000|2021-11-30 07:20:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.1|10944.1|1036
1638257100000|2021-11-30 07:25:00|10946.5|10944.5|10948.1|10946.1|10948.1|10946.1|10946.5|10944.5|515
1638257400000|2021-11-30 07:30:00|10947.9|10945.9|10949.2|10947.2|10949.6|10947.6|10947.7|10945.7|772
1638257700000|2021-11-30 07:35:00|10948.9|10946.9|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|552
1638258000000|2021-11-30 07:40:00|10949|10947|10948.9|10946.9|10949.6|10947.6|10948.9|10946.9|507
1638258300000|2021-11-30 07:45:00|10948.5|10946.5|10949|10947|10949.2|10947.2|10948.5|10946.5|740
1638258600000|2021-11-30 07:50:00|10948.9|10946.9|10949.6|10947.6|10949.6|10947.6|10948.9|10946.9|1386
1638258900000|2021-11-30 07:55:00|10949.2|10947.2|10949.6|10947.6|10949.6|10947.6|10948.9|10946.9|351
1638259200000|2021-11-30 08:00:00|10950|10948|10949.2|10947.2|10950.8|10948.8|10949.2|10947.2|2280
1638259500000|2021-11-30 08:05:00|10948.9|10946.9|10949.2|10947.2|10949.6|10947.6|10948.9|10946.9|554
1638259800000|2021-11-30 08:10:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|285
1638260100000|2021-11-30 08:15:00|10949.6|10947.6|10948.9|10946.9|10949.6|10947.6|10948.5|10946.5|1473
1638260400000|2021-11-30 08:20:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|2273
1638260700000|2021-11-30 08:25:00|10948.5|10946.5|10948.5|10946.5|10949.2|10947.2|10948.5|10946.5|210
1638261000000|2021-11-30 08:30:00|10948.7|10946.7|10948.9|10946.9|10949.2|10947.2|10948.5|10946.5|444
1638261300000|2021-11-30 08:35:00|10949.2|10947.2|10950.4|10948.4|10950.4|10948.4|10948.9|10946.9|485
1638261600000|2021-11-30 08:40:00|10950.8|10948.8|10950.4|10948.4|10951.6|10949.6|10949.6|10947.6|1147
1638261900000|2021-11-30 08:45:00|10950.6|10948.6|10952|10950|10952|10950|10950.6|10948.6|823
1638262200000|2021-11-30 08:50:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|795
1638262500000|2021-11-30 08:55:00|10951.8|10949.8|10952|10950|10952.4|10950.4|10951.6|10949.6|794
1638262800000|2021-11-30 09:00:00|10952.2|10950.2|10952.4|10950.4|10952.8|10950.8|10952.2|10950.2|509
1638263100000|2021-11-30 09:05:00|10952.8|10950.8|10953.1|10951.1|10953.5|10951.5|10952.4|10950.4|1033
1638263400000|2021-11-30 09:10:00|10953.3|10951.3|10953.3|10951.3|10953.5|10951.5|10952.4|10950.4|750
1638263700000|2021-11-30 09:15:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|3648
1638264000000|2021-11-30 09:20:00|10952.8|10950.8|10954.3|10952.3|10954.3|10952.3|10952.8|10950.8|773
1638264300000|2021-11-30 09:25:00|10953.9|10951.9|10954.3|10952.3|10955.1|10953.1|10953.9|10951.9|1704
1638264600000|2021-11-30 09:30:00|10953.9|10951.9|10954.3|10952.3|10955.9|10953.9|10953.5|10951.5|595
1638264900000|2021-11-30 09:35:00|10953.9|10951.9|10954.3|10952.3|10954.3|10952.3|10953.5|10951.5|302
1638265200000|2021-11-30 09:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|318
1638265500000|2021-11-30 09:45:00|10953.5|10951.5|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|243
1638265800000|2021-11-30 09:50:00|10953.5|10951.5|10952|10950|10953.5|10951.5|10951.6|10949.6|759
1638266100000|2021-11-30 09:55:00|10951.8|10949.8|10951.2|10949.2|10952|10950|10951.2|10949.2|980
1638266400000|2021-11-30 10:00:00|10951.6|10949.6|10952|10950|10952|10950|10951.2|10949.2|729
1638266700000|2021-11-30 10:05:00|10951.6|10949.6|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|680
1638267000000|2021-11-30 10:10:00|10952.8|10950.8|10951.6|10949.6|10952.8|10950.8|10951.6|10949.6|1476
1638267300000|2021-11-30 10:15:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|205
1638267600000|2021-11-30 10:20:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|405
1638267900000|2021-11-30 10:25:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|163
1638268200000|2021-11-30 10:30:00|10951|10949|10951.6|10949.6|10951.6|10949.6|10951|10949|147
1638268500000|2021-11-30 10:35:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|685
1638268800000|2021-11-30 10:40:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|1169
1638269100000|2021-11-30 10:45:00|10951.8|10949.8|10950.4|10948.4|10952|10950|10950.4|10948.4|586
1638269400000|2021-11-30 10:50:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.6|10948.6|476
1638269700000|2021-11-30 10:55:00|10951.2|10949.2|10952.4|10950.4|10952.8|10950.8|10951.2|10949.2|1343
1638270000000|2021-11-30 11:00:00|10952|10950|10952|10950|10952|10950|10951.2|10949.2|472
1638270300000|2021-11-30 11:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|1457
1638270600000|2021-11-30 11:10:00|10952.8|10950.8|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|799
1638270900000|2021-11-30 11:15:00|10953.3|10951.3|10954.7|10952.7|10954.7|10952.7|10953.1|10951.1|1187
1638271200000|2021-11-30 11:20:00|10954.3|10952.3|10953.1|10951.1|10954.7|10952.7|10953.1|10951.1|554
1638271500000|2021-11-30 11:25:00|10953.3|10951.3|10952.4|10950.4|10953.3|10951.3|10952|10950|480
1638271800000|2021-11-30 11:30:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|638
1638272100000|2021-11-30 11:35:00|10952.2|10950.2|10952.8|10950.8|10953.1|10951.1|10952|10950|551
1638272400000|2021-11-30 11:40:00|10953|10951|10952.4|10950.4|10953|10951|10952.4|10950.4|248
1638272700000|2021-11-30 11:45:00|10952.8|10950.8|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|129
1638273000000|2021-11-30 11:50:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.2|10949.2|650
1638273300000|2021-11-30 11:55:00|10951.2|10949.2|10950.8|10948.8|10951.6|10949.6|10950.8|10948.8|1915
1638273600000|2021-11-30 12:00:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|798
1638273900000|2021-11-30 12:05:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10950.8|10948.8|2259
1638274200000|2021-11-30 12:10:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|967
1638274500000|2021-11-30 12:15:00|10950.6|10948.6|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|1032
1638274800000|2021-11-30 12:20:00|10951|10949|10952|10950|10952|10950|10950.8|10948.8|865
1638275100000|2021-11-30 12:25:00|10951.8|10949.8|10950.4|10948.4|10952|10950|10950.4|10948.4|705
1638275400000|2021-11-30 12:30:00|10950|10948|10951.2|10949.2|10951.2|10949.2|10950|10948|514
1638275700000|2021-11-30 12:35:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|503
1638276000000|2021-11-30 12:40:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951|10949|1277
1638276300000|2021-11-30 12:45:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|1143
1638276600000|2021-11-30 12:50:00|10951.6|10949.6|10950.8|10948.8|10951.6|10949.6|10950.8|10948.8|1126
1638276900000|2021-11-30 12:55:00|10950.4|10948.4|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|531
1638277200000|2021-11-30 13:00:00|10950.8|10948.8|10950.8|10948.8|10951.6|10949.6|10950.2|10948.2|3866
1638277500000|2021-11-30 13:05:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|625
1638277800000|2021-11-30 13:10:00|10951.2|10949.2|10950.4|10948.4|10951.2|10949.2|10950|10948|1340
1638278100000|2021-11-30 13:15:00|10950|10948|10950.4|10948.4|10950.4|10948.4|10950|10948|665
1638278400000|2021-11-30 13:20:00|10950.6|10948.6|10953|10951|10953.1|10951.1|10950.4|10948.4|3236
1638278700000|2021-11-30 13:25:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|1322
1638279000000|2021-11-30 13:30:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|1980
1638279300000|2021-11-30 13:35:00|10952.2|10950.2|10952.8|10950.8|10952.8|10950.8|10952|10950|397
1638279600000|2021-11-30 13:40:00|||||||||155
1638279900000|2021-11-30 13:45:00|10952.4|10950.4|10950.8|10948.8|10952.4|10950.4|10950.8|10948.8|2105
1638280200000|2021-11-30 13:50:00|10951.2|10949.2|10951.8|10949.8|10952|10950|10951.2|10949.2|1525
1638280500000|2021-11-30 13:55:00|10952|10950|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|1878
1638280800000|2021-11-30 14:00:00|10952|10950|10952.8|10950.8|10952.8|10950.8|10952|10950|2171
1638281100000|2021-11-30 14:05:00|10952.4|10950.4|10951.2|10949.2|10952.8|10950.8|10951|10949|2439
1638281400000|2021-11-30 14:10:00|10951|10949|10951.6|10949.6|10952|10950|10950.8|10948.8|1560
1638281700000|2021-11-30 14:15:00|10951.4|10949.4|10950.6|10948.6|10951.6|10949.6|10950.4|10948.4|1794
1638282000000|2021-11-30 14:20:00|10950.4|10948.4|10950.6|10948.6|10950.8|10948.8|10949.6|10947.6|12789
1638282300000|2021-11-30 14:25:00|10950.8|10948.8|10950|10948|10951.2|10949.2|10949.6|10947.6|4325
1638282600000|2021-11-30 14:30:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.2|10947.2|9095
1638282900000|2021-11-30 14:35:00|10950|10948|10951.2|10949.2|10951.6|10949.6|10950|10948|3373
1638283200000|2021-11-30 14:40:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|3122
1638283500000|2021-11-30 14:45:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.2|10949.2|2280
1638283800000|2021-11-30 14:50:00|10952.4|10950.4|10952|10950|10952.8|10950.8|10952|10950|3525
1638284100000|2021-11-30 14:55:00|10951.6|10949.6|10952|10950|10952.8|10950.8|10951.2|10949.2|2038
1638284400000|2021-11-30 15:00:00|10952.2|10950.2|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|1089
1638284700000|2021-11-30 15:05:00|10952|10950|10953.9|10951.9|10953.9|10951.9|10952|10950|3855
1638285000000|2021-11-30 15:10:00|10953.5|10951.5|10955.9|10953.9|10955.9|10953.9|10953.5|10951.5|10302
1638285300000|2021-11-30 15:15:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|5058
1638285600000|2021-11-30 15:20:00|10956.3|10954.3|10956.7|10954.7|10957.1|10955.1|10955.9|10953.9|6271
1638285900000|2021-11-30 15:25:00|10957.1|10955.1|10954.7|10952.7|10957.1|10955.1|10954.7|10952.7|6825
1638286200000|2021-11-30 15:30:00|10954.3|10952.3|10952.4|10950.4|10954.7|10952.7|10952.4|10950.4|5001
1638286500000|2021-11-30 15:35:00|10952.2|10950.2|10945.7|10943.7|10952.2|10950.2|10943|10941|14580
1638286800000|2021-11-30 15:40:00|10945.9|10943.9|10942.6|10940.6|10946.1|10944.1|10942.6|10940.6|2567
1638287100000|2021-11-30 15:45:00|10943|10941|10939.3|10937.3|10943.4|10941.4|10938.7|10936.7|6681
1638287400000|2021-11-30 15:50:00|10939.5|10937.5|10932.8|10930.8|10940.3|10938.3|10927.8|10925.8|12542
1638287700000|2021-11-30 15:55:00|10933.2|10931.2|10936|10934|10937.9|10935.9|10932.8|10930.8|5301
1638288000000|2021-11-30 16:00:00|10935.6|10933.6|10933.6|10931.6|10936.4|10934.4|10932.4|10930.4|9364
1638288300000|2021-11-30 16:05:00|10934|10932|10933.2|10931.2|10934.4|10932.4|10932.4|10930.4|5380
1638288600000|2021-11-30 16:10:00|10933|10931|10934.4|10932.4|10934.6|10932.6|10932.8|10930.8|4290
1638288900000|2021-11-30 16:15:00|10934.8|10932.8|10931.9|10929.9|10934.8|10932.8|10931.9|10929.9|5655
1638289200000|2021-11-30 16:20:00|10931.7|10929.7|10932.8|10930.8|10933.2|10931.2|10930.9|10928.9|4052
1638289500000|2021-11-30 16:25:00|10932.4|10930.4|10931.3|10929.3|10932.4|10930.4|10930.9|10928.9|3397
1638289800000|2021-11-30 16:30:00|10930.9|10928.9|10931.3|10929.3|10931.3|10929.3|10930.5|10928.5|2679
1638290100000|2021-11-30 16:35:00|10931.1|10929.1|10929.7|10927.7|10931.3|10929.3|10929.7|10927.7|4483
1638290400000|2021-11-30 16:40:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|2713
1638290700000|2021-11-30 16:45:00|10930.9|10928.9|10934.8|10932.8|10935.2|10933.2|10930.9|10928.9|5009
1638291000000|2021-11-30 16:50:00|10935|10933|10935.2|10933.2|10935.2|10933.2|10934|10932|3862
1638291300000|2021-11-30 16:55:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10934.8|10932.8|2748
1638291600000|2021-11-30 17:00:00|10935.2|10933.2|10936|10934|10936.7|10934.7|10935.2|10933.2|2756
1638291900000|2021-11-30 17:05:00|10936.4|10934.4|10937.5|10935.5|10937.5|10935.5|10936.4|10934.4|2603
1638292200000|2021-11-30 17:10:00|10937.9|10935.9|10937.1|10935.1|10938.3|10936.3|10937.1|10935.1|4262
1638292500000|2021-11-30 17:15:00|10936.9|10934.9|10934.8|10932.8|10937.1|10935.1|10934.4|10932.4|2810
1638292800000|2021-11-30 17:20:00|10934.4|10932.4|10933.2|10931.2|10934.6|10932.6|10932.8|10930.8|3535
1638293100000|2021-11-30 17:25:00|10933.4|10931.4|10933.8|10931.8|10934.4|10932.4|10933.2|10931.2|1664
1638293400000|2021-11-30 17:30:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10933.2|10931.2|938
1638293700000|2021-11-30 17:35:00|10935.4|10933.4|10934.4|10932.4|10936|10934|10934.4|10932.4|1888
1638294000000|2021-11-30 17:40:00|10934|10932|10933.6|10931.6|10934.4|10932.4|10933.6|10931.6|1073
1638294300000|2021-11-30 17:45:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10933.6|10931.6|1236
1638294600000|2021-11-30 17:50:00|10934.8|10932.8|10936|10934|10936|10934|10934.4|10932.4|915
1638294900000|2021-11-30 17:55:00|10935.6|10933.6|10936.4|10934.4|10936.7|10934.7|10935.6|10933.6|1666
1638295200000|2021-11-30 18:00:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|1069
1638295500000|2021-11-30 18:05:00|10936.7|10934.7|10937.9|10935.9|10938.1|10936.1|10936.4|10934.4|1451
1638295800000|2021-11-30 18:10:00|10938.3|10936.3|10937.5|10935.5|10938.3|10936.3|10937.1|10935.1|807
1638296100000|2021-11-30 18:15:00|10937.9|10935.9|10939.1|10937.1|10939.1|10937.1|10937.9|10935.9|1682
1638296400000|2021-11-30 18:20:00|10939.3|10937.3|10938.7|10936.7|10939.9|10937.9|10938.3|10936.3|951
1638296700000|2021-11-30 18:25:00|10938.3|10936.3|10937.9|10935.9|10938.3|10936.3|10937.9|10935.9|803
1638297000000|2021-11-30 18:30:00|10938.3|10936.3|10938.7|10936.7|10939.1|10937.1|10937.9|10935.9|581
1638297300000|2021-11-30 18:35:00|10938.3|10936.3|10939.1|10937.1|10939.1|10937.1|10938.3|10936.3|352
1638297600000|2021-11-30 18:40:00|10938.9|10936.9|10938.1|10936.1|10939.1|10937.1|10937.9|10935.9|1328
1638297900000|2021-11-30 18:45:00|10937.9|10935.9|10936.7|10934.7|10938.1|10936.1|10936.4|10934.4|1038
1638298200000|2021-11-30 18:50:00|10937.1|10935.1|10939.1|10937.1|10939.1|10937.1|10936.7|10934.7|3181
1638298500000|2021-11-30 18:55:00|10938.7|10936.7|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|703
1638298800000|2021-11-30 19:00:00|10937.1|10935.1|10937.5|10935.5|10938.3|10936.3|10937.1|10935.1|1114
1638299100000|2021-11-30 19:05:00|10937.7|10935.7|10937.1|10935.1|10937.9|10935.9|10936.7|10934.7|1613
1638299400000|2021-11-30 19:10:00|10936.7|10934.7|10937.5|10935.5|10937.9|10935.9|10936.7|10934.7|1384
1638299700000|2021-11-30 19:15:00|10937.1|10935.1|10936.7|10934.7|10937.1|10935.1|10936.7|10934.7|1276
1638300000000|2021-11-30 19:20:00|10937.1|10935.1|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|528
1638300300000|2021-11-30 19:25:00|10936.9|10934.9|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|1525
1638300600000|2021-11-30 19:30:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|256
1638300900000|2021-11-30 19:35:00|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|646
1638301200000|2021-11-30 19:40:00|10937.9|10935.9|10937.9|10935.9|10938.3|10936.3|10937.5|10935.5|827
1638301500000|2021-11-30 19:45:00|10937.5|10935.5|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|449
1638301800000|2021-11-30 19:50:00|10937.3|10935.3|10936.4|10934.4|10937.5|10935.5|10936|10934|5255
1638302100000|2021-11-30 19:55:00|10936.2|10934.2|10937.9|10935.9|10937.9|10935.9|10936|10934|5400
1638302400000|2021-11-30 20:00:00|10938.3|10936.3|10937.1|10935.1|10938.3|10936.3|10937.1|10935.1|3729
1638302700000|2021-11-30 20:05:00|10937.5|10935.5|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|1603
1638303000000|2021-11-30 20:10:00|10937.5|10935.5|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1417
1638303300000|2021-11-30 20:15:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|843
1638303600000|2021-11-30 20:20:00|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|10937.9|10935.9|1449
1638303900000|2021-11-30 20:25:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.7|10936.7|1339
1638304200000|2021-11-30 20:30:00|10938.9|10936.9|10939.1|10937.1|10939.5|10937.5|10938.9|10936.9|1932
1638304500000|2021-11-30 20:35:00|10938.9|10936.9|10938.7|10936.7|10939.1|10937.1|10938.3|10936.3|817
1638304800000|2021-11-30 20:40:00|10939.1|10937.1|10939.1|10937.1|10939.5|10937.5|10939.1|10937.1|1342
1638305100000|2021-11-30 20:45:00|10938.7|10936.7|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|1571
1638305400000|2021-11-30 20:50:00|10937.9|10935.9|10938.7|10936.7|10938.7|10936.7|10937.9|10935.9|4802
1638305700000|2021-11-30 20:55:00|10938.3|10936.3|10932.1|10930.1|10938.3|10936.3|10929.7|10927.7|26441
1638306000000|2021-11-30 21:00:00|10931.7|10929.7|10933.4|10931.4|10933.6|10931.6|10931.7|10929.7|7369
1638306300000|2021-11-30 21:05:00|10933.2|10931.2|10932.4|10930.4|10933.6|10931.6|10932.1|10930.1|3469
1638306600000|2021-11-30 21:10:00|10932.3|10930.3|10932.3|10930.3|10932.4|10930.4|10932.1|10930.1|2558
1638306900000|2021-11-30 21:15:00|10932.1|10930.1|10930.9|10928.9|10932.4|10930.4|10930.9|10928.9|2093
1638307200000|2021-11-30 21:20:00|10931.3|10929.3|10931.7|10929.7|10931.7|10929.7|10930.9|10928.9|1187
1638307500000|2021-11-30 21:25:00|10932.1|10930.1|10931.3|10929.3|10932.1|10930.1|10931.3|10929.3|1281
1638307800000|2021-11-30 21:30:00|10931.1|10929.1|10930.7|10928.7|10931.3|10929.3|10930.3|10928.3|840
1638308100000|2021-11-30 21:35:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.5|10928.5|2270
1638308400000|2021-11-30 21:40:00|10930.7|10928.7|10930.1|10928.1|10930.9|10928.9|10930.1|10928.1|1330
1638308700000|2021-11-30 21:45:00|10929.7|10927.7|10929.3|10927.3|10929.7|10927.7|10928.9|10926.9|2281
1638309000000|2021-11-30 21:50:00|10928.9|10926.9|10929.7|10927.7|10929.7|10927.7|10928.9|10926.9|637
1638309300000|2021-11-30 21:55:00|10930.1|10928.1|10929.5|10927.5|10930.1|10928.1|10929.5|10927.5|926
1638313200000|2021-11-30 23:00:00|10926.2|10924.2|10926.6|10924.6|10927.4|10925.4|10926.2|10924.2|1213
1638313500000|2021-11-30 23:05:00|10927|10925|10926.6|10924.6|10927|10925|10926.6|10924.6|325
1638313800000|2021-11-30 23:10:00|10926.2|10924.2|10923.9|10921.9|10926.6|10924.6|10923.9|10921.9|1989
1638314100000|2021-11-30 23:15:00|10924|10922|10923.5|10921.5|10924.2|10922.2|10923.5|10921.5|361
1638314400000|2021-11-30 23:20:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|156
1638314700000|2021-11-30 23:25:00|10922.7|10920.7|10921.9|10919.9|10923.1|10921.1|10921.9|10919.9|457
1638315000000|2021-11-30 23:30:00|10922.3|10920.3|10920.7|10918.7|10922.3|10920.3|10920.3|10918.3|2039
1638315300000|2021-11-30 23:35:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|487
1638315600000|2021-11-30 23:40:00|10921.5|10919.5|10921.7|10919.7|10922.7|10920.7|10921.5|10919.5|628
1638315900000|2021-11-30 23:45:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|613
1638316200000|2021-11-30 23:50:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|492
1638316500000|2021-11-30 23:55:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|85
1638316800000|2021-12-01 00:00:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|346
1638317100000|2021-12-01 00:05:00|10921.9|10919.9|10923.9|10921.9|10923.9|10921.9|10921.5|10919.5|723
1638317400000|2021-12-01 00:10:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|115
1638317700000|2021-12-01 00:15:00|10924.2|10922.2|10924.8|10922.8|10925|10923|10924|10922|967
1638318000000|2021-12-01 00:20:00|10924.6|10922.6|10925.8|10923.8|10926.2|10924.2|10924.6|10922.6|810
1638318300000|2021-12-01 00:25:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|90
1638318600000|2021-12-01 00:30:00|10925|10923|10924.2|10922.2|10925|10923|10924.2|10922.2|149
1638318900000|2021-12-01 00:35:00|10924.4|10922.4|10925|10923|10925.4|10923.4|10924.2|10922.2|554
1638319200000|2021-12-01 00:40:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|81
1638319500000|2021-12-01 00:45:00|10925.4|10923.4|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|196
1638319800000|2021-12-01 00:50:00|||||||||56
1638320100000|2021-12-01 00:55:00|10924.8|10922.8|10925|10923|10925|10923|10924.6|10922.6|422
1638320400000|2021-12-01 01:00:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10924.6|10922.6|110
1638320700000|2021-12-01 01:05:00|10924.6|10922.6|10923.1|10921.1|10924.6|10922.6|10923.1|10921.1|552
1638321000000|2021-12-01 01:10:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10921.5|10919.5|712
1638321300000|2021-12-01 01:15:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|145
1638321600000|2021-12-01 01:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|118
1638321900000|2021-12-01 01:25:00|10923.1|10921.1|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|510
1638322200000|2021-12-01 01:30:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|119
1638322500000|2021-12-01 01:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|13
1638322800000|2021-12-01 01:40:00|10923.5|10921.5|10924.2|10922.2|10924.6|10922.6|10923.1|10921.1|485
1638323100000|2021-12-01 01:45:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|220
1638323400000|2021-12-01 01:50:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|247
1638323700000|2021-12-01 01:55:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|288
1638324000000|2021-12-01 02:00:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|392
1638324300000|2021-12-01 02:05:00|10924|10922|10921.9|10919.9|10924|10922|10921.5|10919.5|845
1638324600000|2021-12-01 02:10:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|181
1638324900000|2021-12-01 02:15:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|234
1638325200000|2021-12-01 02:20:00|10922.7|10920.7|10924.2|10922.2|10924.2|10922.2|10922.7|10920.7|262
1638325500000|2021-12-01 02:25:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|121
1638325800000|2021-12-01 02:30:00|10923.3|10921.3|10923.3|10921.3|10923.5|10921.5|10922.9|10920.9|201
1638326100000|2021-12-01 02:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|128
1638326400000|2021-12-01 02:40:00|10923.5|10921.5|10923.3|10921.3|10923.5|10921.5|10923.3|10921.3|33
1638326700000|2021-12-01 02:45:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.9|10920.9|11
1638327000000|2021-12-01 02:50:00|10922.9|10920.9|10922.9|10920.9|10923.1|10921.1|10922.9|10920.9|25
1638327300000|2021-12-01 02:55:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|77
1638327600000|2021-12-01 03:00:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|194
1638327900000|2021-12-01 03:05:00|10923.1|10921.1|10923.3|10921.3|10923.3|10921.3|10923.1|10921.1|175
1638328200000|2021-12-01 03:10:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|86
1638328800000|2021-12-01 03:20:00|10923.5|10921.5|10923.5|10921.5|10923.7|10921.7|10923.5|10921.5|96
1638329400000|2021-12-01 03:30:00|10923.7|10921.7|10924|10922|10924|10922|10923.7|10921.7|193
1638329700000|2021-12-01 03:35:00|10923.9|10921.9|10924.2|10922.2|10924.4|10922.4|10923.9|10921.9|386
1638330000000|2021-12-01 03:40:00|||||||||377
1638330300000|2021-12-01 03:45:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|131
1638330600000|2021-12-01 03:50:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|56
1638331200000|2021-12-01 04:00:00|10923.3|10921.3|10922.3|10920.3|10923.3|10921.3|10922.3|10920.3|158
1638331500000|2021-12-01 04:05:00|||||||||10
1638331800000|2021-12-01 04:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|84
1638332100000|2021-12-01 04:15:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|242
1638332400000|2021-12-01 04:20:00|10922.3|10920.3|10922.5|10920.5|10922.7|10920.7|10922.3|10920.3|337
1638332700000|2021-12-01 04:25:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|3
1638333000000|2021-12-01 04:30:00|||||||||293
1638333300000|2021-12-01 04:35:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|83
1638333600000|2021-12-01 04:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|7
1638333900000|2021-12-01 04:45:00|||||||||76
1638334200000|2021-12-01 04:50:00|10922.9|10920.9|10923.5|10921.5|10923.5|10921.5|10922.9|10920.9|243
1638334500000|2021-12-01 04:55:00|10923.1|10921.1|10922.7|10920.7|10923.3|10921.3|10922.7|10920.7|132
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|8
1638335100000|2021-12-01 05:05:00|10923.3|10921.3|10923.3|10921.3|10923.5|10921.5|10923.3|10921.3|15
1638335400000|2021-12-01 05:10:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|0
1638336000000|2021-12-01 05:20:00|10923.7|10921.7|10923.7|10921.7|10923.7|10921.7|10923.7|10921.7|149
1638336300000|2021-12-01 05:25:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.7|10921.7|167
1638336600000|2021-12-01 05:30:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|74
1638336900000|2021-12-01 05:35:00|10924|10922|10924|10922|10924|10922|10923.9|10921.9|225
1638337200000|2021-12-01 05:40:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|32
1638337500000|2021-12-01 05:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|232
1638337800000|2021-12-01 05:50:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|114
1638338100000|2021-12-01 05:55:00|10925|10923|10925.6|10923.6|10925.6|10923.6|10925|10923|314
1638338400000|2021-12-01 06:00:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|6
1638338700000|2021-12-01 06:05:00|10926.2|10924.2|10925.8|10923.8|10926.2|10924.2|10925.6|10923.6|331
1638339000000|2021-12-01 06:10:00|10926|10924|10925.8|10923.8|10926|10924|10925.4|10923.4|199
1638339300000|2021-12-01 06:15:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|89
1638339600000|2021-12-01 06:20:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|9
1638339900000|2021-12-01 06:25:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|178
1638340800000|2021-12-01 06:40:00|10925.8|10923.8|10926.2|10924.2|10926.2|10924.2|10925.8|10923.8|464
1638341100000|2021-12-01 06:45:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|480
1638341400000|2021-12-01 06:50:00|10926|10924|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|169
1638341700000|2021-12-01 06:55:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|40
1638342000000|2021-12-01 07:00:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|536
1638342300000|2021-12-01 07:05:00|10926.8|10924.8|10927|10925|10927.4|10925.4|10926.6|10924.6|572
1638342600000|2021-12-01 07:10:00|10926.6|10924.6|10926.2|10924.2|10927|10925|10925.8|10923.8|382
1638342900000|2021-12-01 07:15:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925|10923|668
1638343200000|2021-12-01 07:20:00|10925.8|10923.8|10925|10923|10925.8|10923.8|10925|10923|132
1638343500000|2021-12-01 07:25:00|10925.4|10923.4|10925.8|10923.8|10926.2|10924.2|10925.2|10923.2|631
1638343800000|2021-12-01 07:30:00|10926.2|10924.2|10927|10925|10927|10925|10926.2|10924.2|680
1638344100000|2021-12-01 07:35:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927|10925|154
1638344400000|2021-12-01 07:40:00|10927.2|10925.2|10927.8|10925.8|10927.8|10925.8|10927.2|10925.2|685
1638344700000|2021-12-01 07:45:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|471
1638345000000|2021-12-01 07:50:00|10927.6|10925.6|10926.6|10924.6|10927.8|10925.8|10926.6|10924.6|258
1638345300000|2021-12-01 07:55:00|10926.8|10924.8|10927|10925|10927|10925|10926.6|10924.6|453
1638345600000|2021-12-01 08:00:00|10927.4|10925.4|10925.8|10923.8|10927.4|10925.4|10925.8|10923.8|494
1638345900000|2021-12-01 08:05:00|10925.4|10923.4|10923.5|10921.5|10925.4|10923.4|10923.5|10921.5|823
1638346200000|2021-12-01 08:10:00|10923.7|10921.7|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|3098
1638346500000|2021-12-01 08:15:00|10923.9|10921.9|10923.5|10921.5|10924.6|10922.6|10923.5|10921.5|1164
1638346800000|2021-12-01 08:20:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|1871
1638347100000|2021-12-01 08:25:00|10921.3|10919.3|10919.9|10917.9|10921.3|10919.3|10919.9|10917.9|2202
1638347400000|2021-12-01 08:30:00|10920.1|10918.1|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|1109
1638347700000|2021-12-01 08:35:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.1|10918.1|4654
1638348000000|2021-12-01 08:40:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.6|10917.6|650
1638348300000|2021-12-01 08:45:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10918.8|10916.8|507
1638348600000|2021-12-01 08:50:00|10918.8|10916.8|10920.3|10918.3|10920.3|10918.3|10918|10916|1001
1638348900000|2021-12-01 08:55:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|792
1638349200000|2021-12-01 09:00:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.2|10917.2|1223
1638349500000|2021-12-01 09:05:00|10919.9|10917.9|10920.1|10918.1|10920.3|10918.3|10919.6|10917.6|1885
1638349800000|2021-12-01 09:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1443
1638350100000|2021-12-01 09:15:00|10920.9|10918.9|10921.9|10919.9|10921.9|10919.9|10920.9|10918.9|1137
1638350400000|2021-12-01 09:20:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|1332
1638350700000|2021-12-01 09:25:00|10923.7|10921.7|10923.3|10921.3|10924.2|10922.2|10923.1|10921.1|780
1638351000000|2021-12-01 09:30:00|10923.1|10921.1|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|661
1638351300000|2021-12-01 09:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|677
1638351600000|2021-12-01 09:40:00|10922.7|10920.7|10923.1|10921.1|10923.1|10921.1|10922.3|10920.3|420
1638351900000|2021-12-01 09:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|1258
1638352200000|2021-12-01 09:50:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|1200
1638352500000|2021-12-01 09:55:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|864
1638352800000|2021-12-01 10:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1496
1638353100000|2021-12-01 10:05:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|498
1638353400000|2021-12-01 10:10:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|534
1638353700000|2021-12-01 10:15:00|10925|10923|10923.1|10921.1|10925.4|10923.4|10923.1|10921.1|616
1638354000000|2021-12-01 10:20:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|510
1638354300000|2021-12-01 10:25:00|10923.3|10921.3|10923.1|10921.1|10923.5|10921.5|10922.7|10920.7|205
1638354600000|2021-12-01 10:30:00|||||||||5
1638354900000|2021-12-01 10:35:00|10922.7|10920.7|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|76
1638355200000|2021-12-01 10:40:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|1060
1638355500000|2021-12-01 10:45:00|10920.7|10918.7|10920.5|10918.5|10921.1|10919.1|10920.3|10918.3|739
1638355800000|2021-12-01 10:50:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.3|10918.3|472
1638356100000|2021-12-01 10:55:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|603
1638356400000|2021-12-01 11:00:00|10920.7|10918.7|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|1513
1638356700000|2021-12-01 11:05:00|10921.7|10919.7|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|410
1638357000000|2021-12-01 11:10:00|10921.3|10919.3|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|400
1638357300000|2021-12-01 11:15:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|350
1638357600000|2021-12-01 11:20:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|157
1638357900000|2021-12-01 11:25:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|362
1638358200000|2021-12-01 11:30:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|321
1638358500000|2021-12-01 11:35:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|56
1638358800000|2021-12-01 11:40:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10921.9|10919.9|1036
1638359100000|2021-12-01 11:45:00|10923.3|10921.3|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|586
1638359400000|2021-12-01 11:50:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|415
1638359700000|2021-12-01 11:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|39
1638360000000|2021-12-01 12:00:00|10922.5|10920.5|10923.1|10921.1|10923.1|10921.1|10922.5|10920.5|140
1638360300000|2021-12-01 12:05:00|10922.9|10920.9|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|1165
1638360600000|2021-12-01 12:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|289
1638360900000|2021-12-01 12:15:00|10922.7|10920.7|10921.9|10919.9|10923.1|10921.1|10921.5|10919.5|1697
1638361200000|2021-12-01 12:20:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|496
1638361500000|2021-12-01 12:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|498
1638361800000|2021-12-01 12:30:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|185
1638362100000|2021-12-01 12:35:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|411
1638362400000|2021-12-01 12:40:00|10920.3|10918.3|10922.3|10920.3|10922.3|10920.3|10920.3|10918.3|1159
1638362700000|2021-12-01 12:45:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|284
1638363000000|2021-12-01 12:50:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|143
1638363300000|2021-12-01 12:55:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|261
1638363600000|2021-12-01 13:00:00|10922.9|10920.9|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|1621
1638363900000|2021-12-01 13:05:00|10922.5|10920.5|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|455
1638364200000|2021-12-01 13:10:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|1071
1638364500000|2021-12-01 13:15:00|10921.1|10919.1|10922.7|10920.7|10922.7|10920.7|10921.1|10919.1|1795
1638364800000|2021-12-01 13:20:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10922.7|10920.7|3253
1638365100000|2021-12-01 13:25:00|10924.4|10922.4|10925|10923|10925|10923|10923.9|10921.9|1835
1638365400000|2021-12-01 13:30:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1300
1638365700000|2021-12-01 13:35:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.1|10921.1|1324
1638366000000|2021-12-01 13:40:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|505
1638366300000|2021-12-01 13:45:00|10923.9|10921.9|10922.3|10920.3|10923.9|10921.9|10922.3|10920.3|1328
1638366600000|2021-12-01 13:50:00|10922.5|10920.5|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|1132
1638366900000|2021-12-01 13:55:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|932
1638367200000|2021-12-01 14:00:00|10921.7|10919.7|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|1582
1638367500000|2021-12-01 14:05:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|1209
1638367800000|2021-12-01 14:10:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|1317
1638368100000|2021-12-01 14:15:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|264
1638368400000|2021-12-01 14:20:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|865
1638368700000|2021-12-01 14:25:00|10924|10922|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|758
1638369000000|2021-12-01 14:30:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10923.1|10921.1|1387
1638369300000|2021-12-01 14:35:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10923.9|10921.9|1052
1638369600000|2021-12-01 14:40:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|1702
1638369900000|2021-12-01 14:45:00|10925|10923|10925|10923|10925|10923|10924.2|10922.2|2320
1638370200000|2021-12-01 14:50:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|903
1638370500000|2021-12-01 14:55:00|10925|10923|10924|10922|10925|10923|10924|10922|1221
1638370800000|2021-12-01 15:00:00|10924.2|10922.2|10925|10923|10925.4|10923.4|10923.9|10921.9|2804
1638371100000|2021-12-01 15:05:00|10925.4|10923.4|10925.8|10923.8|10926.2|10924.2|10925.4|10923.4|2185
1638371400000|2021-12-01 15:10:00|10925.4|10923.4|10922.3|10920.3|10925.8|10923.8|10921.1|10919.1|4760
1638371700000|2021-12-01 15:15:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|2710
1638372000000|2021-12-01 15:20:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|1962
1638372300000|2021-12-01 15:25:00|10923.9|10921.9|10925.8|10923.8|10926.2|10924.2|10923.1|10921.1|3842
1638372600000|2021-12-01 15:30:00|10926.2|10924.2|10924.2|10922.2|10926.2|10924.2|10923.5|10921.5|2234
1638372900000|2021-12-01 15:35:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.2|10922.2|3571
1638373200000|2021-12-01 15:40:00|10925|10923|10922.3|10920.3|10925|10923|10922.3|10920.3|3517
1638373500000|2021-12-01 15:45:00|10922.7|10920.7|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|713
1638373800000|2021-12-01 15:50:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|2931
1638374100000|2021-12-01 15:55:00|10923.3|10921.3|10921.9|10919.9|10923.5|10921.5|10921.9|10919.9|1168
1638374400000|2021-12-01 16:00:00|10922.1|10920.1|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|2597
1638374700000|2021-12-01 16:05:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1899
1638375000000|2021-12-01 16:10:00|10920.3|10918.3|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|1417
1638375300000|2021-12-01 16:15:00|10920.7|10918.7|10921.9|10919.9|10922.3|10920.3|10920.3|10918.3|1588
1638375600000|2021-12-01 16:20:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|1180
1638375900000|2021-12-01 16:25:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|3486
1638376200000|2021-12-01 16:30:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|1255
1638376500000|2021-12-01 16:35:00|10922.5|10920.5|10923.9|10921.9|10923.9|10921.9|10922.3|10920.3|2600
1638376800000|2021-12-01 16:40:00|10923.5|10921.5|10921.1|10919.1|10924.2|10922.2|10920.9|10918.9|3375
1638377100000|2021-12-01 16:45:00|10921.5|10919.5|10920.7|10918.7|10921.9|10919.9|10920.7|10918.7|1740
1638377400000|2021-12-01 16:50:00|10921.1|10919.1|10924.6|10922.6|10924.6|10922.6|10920.9|10918.9|3166
1638377700000|2021-12-01 16:55:00|10924.2|10922.2|10924.4|10922.4|10924.6|10922.6|10923.9|10921.9|1531
1638378000000|2021-12-01 17:00:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.1|10921.1|934
1638378300000|2021-12-01 17:05:00|10923.5|10921.5|10924.2|10922.2|10924.2|10922.2|10923.1|10921.1|1169
1638378600000|2021-12-01 17:10:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|575
1638378900000|2021-12-01 17:15:00|10924.8|10922.8|10923.9|10921.9|10925|10923|10923.5|10921.5|2106
1638379200000|2021-12-01 17:20:00|10923.5|10921.5|10924.6|10922.6|10924.6|10922.6|10923.5|10921.5|1505
1638379500000|2021-12-01 17:25:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|183
1638379800000|2021-12-01 17:30:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|637
1638380100000|2021-12-01 17:35:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|2267
1638380400000|2021-12-01 17:40:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|787
1638380700000|2021-12-01 17:45:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|487
1638381000000|2021-12-01 17:50:00|10924.6|10922.6|10925.2|10923.2|10925.4|10923.4|10924.2|10922.2|982
1638381300000|2021-12-01 17:55:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10924.8|10922.8|1489
1638381600000|2021-12-01 18:00:00|10925.8|10923.8|10926.6|10924.6|10927|10925|10925.8|10923.8|2177
1638381900000|2021-12-01 18:05:00|10926.4|10924.4|10927.4|10925.4|10927.8|10925.8|10926.2|10924.2|1358
1638382200000|2021-12-01 18:10:00|10927|10925|10925.8|10923.8|10927|10925|10925.8|10923.8|2047
1638382500000|2021-12-01 18:15:00|10925.4|10923.4|10926.2|10924.2|10926.2|10924.2|10924.6|10922.6|2456
1638382800000|2021-12-01 18:20:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1623
1638383100000|2021-12-01 18:25:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.2|10923.2|2404
1638383400000|2021-12-01 18:30:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|3273
1638383700000|2021-12-01 18:35:00|10926.2|10924.2|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|613
1638384000000|2021-12-01 18:40:00|10925.6|10923.6|10925.8|10923.8|10926.2|10924.2|10924.6|10922.6|4259
1638384300000|2021-12-01 18:45:00|10926.2|10924.2|10928.7|10926.7|10928.9|10926.9|10925.8|10923.8|3680
1638384600000|2021-12-01 18:50:00|10928.5|10926.5|10927|10925|10928.5|10926.5|10927|10925|1967
1638384900000|2021-12-01 18:55:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|1540
1638385200000|2021-12-01 19:00:00|10926.6|10924.6|10926.6|10924.6|10927|10925|10926.6|10924.6|738
1638385500000|2021-12-01 19:05:00|10927|10925|10927|10925|10927|10925|10926.6|10924.6|425
1638385800000|2021-12-01 19:10:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|456
1638386100000|2021-12-01 19:15:00|10925.8|10923.8|10927.4|10925.4|10927.4|10925.4|10925.8|10923.8|1746
1638386400000|2021-12-01 19:20:00|10927|10925|10926.2|10924.2|10927|10925|10925.8|10923.8|494
1638386700000|2021-12-01 19:25:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1740
1638387000000|2021-12-01 19:30:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10924.2|10922.2|1708
1638387300000|2021-12-01 19:35:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|450
1638387600000|2021-12-01 19:40:00|10925.8|10923.8|10926.6|10924.6|10927|10925|10925.8|10923.8|1221
1638387900000|2021-12-01 19:45:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.4|10923.4|1331
1638388200000|2021-12-01 19:50:00|10926.6|10924.6|10928.9|10926.9|10929.7|10927.7|10926.6|10924.6|3233
1638388500000|2021-12-01 19:55:00|10928.7|10926.7|10929.7|10927.7|10929.7|10927.7|10928.1|10926.1|2107
1638388800000|2021-12-01 20:00:00|10929.5|10927.5|10929.7|10927.7|10930.5|10928.5|10929.3|10927.3|5170
1638389100000|2021-12-01 20:05:00|10929.5|10927.5|10929.3|10927.3|10929.7|10927.7|10928.9|10926.9|973
1638389400000|2021-12-01 20:10:00|10929.7|10927.7|10929.7|10927.7|10930.1|10928.1|10929.3|10927.3|1263
1638389700000|2021-12-01 20:15:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|743
1638390000000|2021-12-01 20:20:00|10930.1|10928.1|10930.5|10928.5|10930.7|10928.7|10930.1|10928.1|1020
1638390300000|2021-12-01 20:25:00|10930.3|10928.3|10930.1|10928.1|10930.3|10928.3|10929.7|10927.7|672
1638390600000|2021-12-01 20:30:00|10929.7|10927.7|10929.3|10927.3|10930.1|10928.1|10929.3|10927.3|1496
1638390900000|2021-12-01 20:35:00|10929.7|10927.7|10929.3|10927.3|10929.7|10927.7|10929.3|10927.3|1220
1638391200000|2021-12-01 20:40:00|10929.7|10927.7|10928.5|10926.5|10929.7|10927.7|10928.5|10926.5|829
1638391500000|2021-12-01 20:45:00|10928.9|10926.9|10928.9|10926.9|10929.3|10927.3|10928.5|10926.5|2210
1638391800000|2021-12-01 20:50:00|10929.3|10927.3|10928.9|10926.9|10929.3|10927.3|10928.5|10926.5|890
1638392100000|2021-12-01 20:55:00|10928.5|10926.5|10931.7|10929.7|10931.7|10929.7|10928.5|10926.5|2285
1638392400000|2021-12-01 21:00:00|10932.1|10930.1|10931.7|10929.7|10932.1|10930.1|10930.1|10928.1|2480
1638392700000|2021-12-01 21:05:00|10932.1|10930.1|10930.5|10928.5|10932.1|10930.1|10929.7|10927.7|1292
1638393000000|2021-12-01 21:10:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|349
1638393300000|2021-12-01 21:15:00|10930.7|10928.7|10930.5|10928.5|10931.3|10929.3|10930.5|10928.5|1523
1638393600000|2021-12-01 21:20:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|523
1638393900000|2021-12-01 21:25:00|10930.9|10928.9|10930.9|10928.9|10931.7|10929.7|10930.9|10928.9|838
1638394200000|2021-12-01 21:30:00|10931.1|10929.1|10932.8|10930.8|10932.8|10930.8|10931.1|10929.1|767
1638394500000|2021-12-01 21:35:00|10932.4|10930.4|10932.1|10930.1|10932.8|10930.8|10932.1|10930.1|714
1638394800000|2021-12-01 21:40:00|10932.4|10930.4|10932.1|10930.1|10932.4|10930.4|10932.1|10930.1|414
1638395100000|2021-12-01 21:45:00|10933.2|10931.2|10932.4|10930.4|10933.2|10931.2|10932.4|10930.4|229
1638395400000|2021-12-01 21:50:00|10932.1|10930.1|10932.1|10930.1|10932.1|10930.1|10931.7|10929.7|1705
1638395700000|2021-12-01 21:55:00|10931.9|10929.9|10931.7|10929.7|10932.1|10930.1|10931.7|10929.7|854
1638399600000|2021-12-01 23:00:00|10931.5|10929.5|10931.3|10929.3|10931.5|10929.5|10930.9|10928.9|531
1638399900000|2021-12-01 23:05:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|82
1638400200000|2021-12-01 23:10:00|10931.1|10929.1|10930.1|10928.1|10931.1|10929.1|10930.1|10928.1|426
1638400500000|2021-12-01 23:15:00|||||||||203
1638400800000|2021-12-01 23:20:00|10930.3|10928.3|10930.5|10928.5|10930.5|10928.5|10930.1|10928.1|388
1638401100000|2021-12-01 23:25:00|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|98
1638401400000|2021-12-01 23:30:00|10929.7|10927.7|10929.7|10927.7|10929.9|10927.9|10929.3|10927.3|606
1638401700000|2021-12-01 23:35:00|10929.9|10927.9|10930.1|10928.1|10930.1|10928.1|10929.9|10927.9|40
1638402000000|2021-12-01 23:40:00|10929.7|10927.7|10929.7|10927.7|10929.7|10927.7|10929.7|10927.7|52
1638402300000|2021-12-01 23:45:00|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|61
1638402600000|2021-12-01 23:50:00|10929.5|10927.5|10929.7|10927.7|10929.7|10927.7|10929.3|10927.3|212
1638402900000|2021-12-01 23:55:00|||||||||47
1638403200000|2021-12-02 00:00:00|10929.3|10927.3|10928.5|10926.5|10929.3|10927.3|10928.5|10926.5|102
1638403500000|2021-12-02 00:05:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|64
1638403800000|2021-12-02 00:10:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|542
1638404100000|2021-12-02 00:15:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927|10925|752
1638404400000|2021-12-02 00:20:00|10927|10925|10927.2|10925.2|10927.2|10925.2|10927|10925|56
1638404700000|2021-12-02 00:25:00|10927|10925|10927|10925|10927.2|10925.2|10926.6|10924.6|258
1638405000000|2021-12-02 00:30:00|10926.8|10924.8|10926.6|10924.6|10927|10925|10926.4|10924.4|196
1638405300000|2021-12-02 00:35:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|106
1638405600000|2021-12-02 00:40:00|10927|10925|10927|10925|10927|10925|10927|10925|125
1638405900000|2021-12-02 00:45:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|66
1638406200000|2021-12-02 00:50:00|10927.8|10925.8|10927.8|10925.8|10928.1|10926.1|10927.8|10925.8|410
1638406500000|2021-12-02 00:55:00|10927.4|10925.4|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|142
1638406800000|2021-12-02 01:00:00|10927.4|10925.4|10928.1|10926.1|10928.5|10926.5|10927.4|10925.4|401
1638407100000|2021-12-02 01:05:00|10928|10926|10927.4|10925.4|10928.1|10926.1|10927.4|10925.4|678
1638407400000|2021-12-02 01:10:00|10927.6|10925.6|10927.8|10925.8|10927.8|10925.8|10927.6|10925.6|46
1638407700000|2021-12-02 01:15:00|10928.1|10926.1|10928.9|10926.9|10928.9|10926.9|10928.1|10926.1|302
1638408000000|2021-12-02 01:20:00|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|10928.9|10926.9|60
1638408300000|2021-12-02 01:25:00|10928.9|10926.9|10928.9|10926.9|10929.1|10927.1|10928.9|10926.9|85
1638408600000|2021-12-02 01:30:00|10928.5|10926.5|10928.5|10926.5|10928.9|10926.9|10928.5|10926.5|100
1638408900000|2021-12-02 01:35:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10927.8|10925.8|226
1638409200000|2021-12-02 01:40:00|10928|10926|10927.4|10925.4|10928|10926|10927.4|10925.4|50
1638409500000|2021-12-02 01:45:00|||||||||285
1638409800000|2021-12-02 01:50:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|313
1638410100000|2021-12-02 01:55:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|13
1638410400000|2021-12-02 02:00:00|10927.8|10925.8|10928.5|10926.5|10928.5|10926.5|10927.8|10925.8|109
1638410700000|2021-12-02 02:05:00|10928.3|10926.3|10928.3|10926.3|10928.3|10926.3|10928.1|10926.1|29
1638411000000|2021-12-02 02:10:00|10928.5|10926.5|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|1
1638411300000|2021-12-02 02:15:00|10928.3|10926.3|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|1
1638411600000|2021-12-02 02:20:00|10928.3|10926.3|10928.1|10926.1|10928.3|10926.3|10928.1|10926.1|2
1638411900000|2021-12-02 02:25:00|||||||||3
1638412200000|2021-12-02 02:30:00|10928.5|10926.5|10928.1|10926.1|10928.5|10926.5|10928.1|10926.1|87
1638412500000|2021-12-02 02:35:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|84
1638412800000|2021-12-02 02:40:00|10927|10925|10927|10925|10927|10925|10927|10925|51
1638413100000|2021-12-02 02:45:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927.2|10925.2|313
1638413400000|2021-12-02 02:50:00|10927.2|10925.2|10927.2|10925.2|10927.4|10925.4|10927|10925|26
1638413700000|2021-12-02 02:55:00|10927|10925|10926.2|10924.2|10927|10925|10926.2|10924.2|318
1638414000000|2021-12-02 03:00:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|365
1638414300000|2021-12-02 03:05:00|||||||||8
1638414900000|2021-12-02 03:15:00|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|327
1638415500000|2021-12-02 03:25:00|10926.2|10924.2|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|163
1638415800000|2021-12-02 03:30:00|10926|10924|10926.2|10924.2|10926.2|10924.2|10925.8|10923.8|565
1638416100000|2021-12-02 03:35:00|10926.4|10924.4|10925.8|10923.8|10926.6|10924.6|10925.4|10923.4|1367
1638416400000|2021-12-02 03:40:00|||||||||152
1638416700000|2021-12-02 03:45:00|10925.4|10923.4|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|24
1638417000000|2021-12-02 03:50:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|146
1638417300000|2021-12-02 03:55:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|37
1638417600000|2021-12-02 04:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|78
1638417900000|2021-12-02 04:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|21
1638418500000|2021-12-02 04:15:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|38
1638418800000|2021-12-02 04:20:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|132
1638419100000|2021-12-02 04:25:00|10925|10923|10925|10923|10925|10923|10925|10923|102
1638419400000|2021-12-02 04:30:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|42
1638419700000|2021-12-02 04:35:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|14
1638420300000|2021-12-02 04:45:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|537
1638420600000|2021-12-02 04:50:00|10925|10923|10925|10923|10925|10923|10925|10923|497
1638420900000|2021-12-02 04:55:00|10925.2|10923.2|10925.8|10923.8|10925.8|10923.8|10925.2|10923.2|424
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|411
1638421500000|2021-12-02 05:05:00|||||||||172
1638421800000|2021-12-02 05:10:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.2|10923.2|64
1638422100000|2021-12-02 05:15:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|13
1638422400000|2021-12-02 05:20:00|10925|10923|10925|10923|10925|10923|10925|10923|11
1638422700000|2021-12-02 05:25:00|10925.2|10923.2|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|66
1638423000000|2021-12-02 05:30:00|10925|10923|10925|10923|10925|10923|10925|10923|350
1638423300000|2021-12-02 05:35:00|10924.8|10922.8|10925|10923|10925|10923|10924.6|10922.6|395
1638423600000|2021-12-02 05:40:00|||||||||24
1638423900000|2021-12-02 05:45:00|||||||||174
1638424200000|2021-12-02 05:50:00|10924.6|10922.6|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|187
1638424500000|2021-12-02 05:55:00|10925.6|10923.6|10925|10923|10925.6|10923.6|10925|10923|75
1638424800000|2021-12-02 06:00:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|92
1638425100000|2021-12-02 06:05:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|167
1638425400000|2021-12-02 06:10:00|||||||||7
1638425700000|2021-12-02 06:15:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|166
1638426000000|2021-12-02 06:20:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|127
1638426300000|2021-12-02 06:25:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|12
1638426600000|2021-12-02 06:30:00|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|42
1638426900000|2021-12-02 06:35:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.8|10923.8|877
1638427200000|2021-12-02 06:40:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10926.2|10924.2|161
1638427500000|2021-12-02 06:45:00|||||||||16
1638428100000|2021-12-02 06:55:00|10925.8|10923.8|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|310
1638428400000|2021-12-02 07:00:00|10926.2|10924.2|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|568
1638428700000|2021-12-02 07:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|89
1638429000000|2021-12-02 07:10:00|10925|10923|10925|10923|10925.4|10923.4|10924.6|10922.6|914
1638429300000|2021-12-02 07:15:00|10925.4|10923.4|10925.6|10923.6|10925.8|10923.8|10925|10923|434
1638429600000|2021-12-02 07:20:00|10925.4|10923.4|10926.2|10924.2|10926.2|10924.2|10925.4|10923.4|61
1638429900000|2021-12-02 07:25:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|218
1638430200000|2021-12-02 07:30:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|358
1638430500000|2021-12-02 07:35:00|10924.6|10922.6|10924.2|10922.2|10925|10923|10924|10922|333
1638430800000|2021-12-02 07:40:00|10924.4|10922.4|10924.4|10922.4|10924.6|10922.6|10924.2|10922.2|240
1638431100000|2021-12-02 07:45:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|114
1638431400000|2021-12-02 07:50:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10921.9|10919.9|609
1638431700000|2021-12-02 07:55:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.1|10919.1|528
1638432000000|2021-12-02 08:00:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|639
1638432300000|2021-12-02 08:05:00|10921.5|10919.5|10923.1|10921.1|10923.1|10921.1|10921.5|10919.5|441
1638432600000|2021-12-02 08:10:00|10923.5|10921.5|10921.9|10919.9|10923.9|10921.9|10921.9|10919.9|890
1638432900000|2021-12-02 08:15:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10921.5|10919.5|373
1638433200000|2021-12-02 08:20:00|10922.3|10920.3|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|260
1638433500000|2021-12-02 08:25:00|10921.1|10919.1|10921.7|10919.7|10921.7|10919.7|10921.1|10919.1|400
1638433800000|2021-12-02 08:30:00|10921.9|10919.9|10923.5|10921.5|10923.9|10921.9|10921.9|10919.9|547
1638434100000|2021-12-02 08:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.3|10920.3|183
1638434400000|2021-12-02 08:40:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10921.9|10919.9|190
1638434700000|2021-12-02 08:45:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|260
1638435000000|2021-12-02 08:50:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|142
1638435300000|2021-12-02 08:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|466
1638435600000|2021-12-02 09:00:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|214
1638435900000|2021-12-02 09:05:00|10922.9|10920.9|10921.9|10919.9|10923.1|10921.1|10921.9|10919.9|1010
1638436200000|2021-12-02 09:10:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|534
1638436500000|2021-12-02 09:15:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|113
1638436800000|2021-12-02 09:20:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|50
1638437100000|2021-12-02 09:25:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|546
1638437400000|2021-12-02 09:30:00|||||||||374
1638437700000|2021-12-02 09:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|302
1638438000000|2021-12-02 09:40:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|439
1638438300000|2021-12-02 09:45:00|10921.1|10919.1|10921.7|10919.7|10921.9|10919.9|10921.1|10919.1|262
1638438600000|2021-12-02 09:50:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|50
1638438900000|2021-12-02 09:55:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|126
1638439200000|2021-12-02 10:00:00|10922.7|10920.7|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|895
1638439500000|2021-12-02 10:05:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|191
1638439800000|2021-12-02 10:10:00|10922.1|10920.1|10923.9|10921.9|10923.9|10921.9|10921.9|10919.9|927
1638440100000|2021-12-02 10:15:00|10923.5|10921.5|10923.9|10921.9|10925|10923|10923.5|10921.5|2054
1638440400000|2021-12-02 10:20:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|1198
1638440700000|2021-12-02 10:25:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|169
1638441000000|2021-12-02 10:30:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|329
1638441300000|2021-12-02 10:35:00|10922.5|10920.5|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|384
1638441600000|2021-12-02 10:40:00|||||||||1167
1638441900000|2021-12-02 10:45:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|397
1638442200000|2021-12-02 10:50:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|454
1638442500000|2021-12-02 10:55:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|221
1638442800000|2021-12-02 11:00:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10922.1|10920.1|2
1638443100000|2021-12-02 11:05:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|21
1638443400000|2021-12-02 11:10:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|363
1638443700000|2021-12-02 11:15:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|552
1638444000000|2021-12-02 11:20:00|||||||||141
1638444300000|2021-12-02 11:25:00|10922.5|10920.5|10922.5|10920.5|10922.7|10920.7|10922.5|10920.5|81
1638444600000|2021-12-02 11:30:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|159
1638444900000|2021-12-02 11:35:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|361
1638445200000|2021-12-02 11:40:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|347
1638445500000|2021-12-02 11:45:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10921.5|10919.5|337
1638445800000|2021-12-02 11:50:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10922.1|10920.1|447
1638446100000|2021-12-02 11:55:00|10921.9|10919.9|10921.5|10919.5|10922.3|10920.3|10921.5|10919.5|368
1638446400000|2021-12-02 12:00:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|436
1638446700000|2021-12-02 12:05:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|689
1638447000000|2021-12-02 12:10:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|928
1638447300000|2021-12-02 12:15:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|1436
1638447600000|2021-12-02 12:20:00|10922.7|10920.7|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|303
1638447900000|2021-12-02 12:25:00|10922.5|10920.5|10922.7|10920.7|10923.1|10921.1|10922.5|10920.5|217
1638448200000|2021-12-02 12:30:00|10922.3|10920.3|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|377
1638448500000|2021-12-02 12:35:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10922.7|10920.7|1833
1638448800000|2021-12-02 12:40:00|10924.4|10922.4|10923.9|10921.9|10925|10923|10923.5|10921.5|2471
1638449100000|2021-12-02 12:45:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|371
1638449400000|2021-12-02 12:50:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|1407
1638449700000|2021-12-02 12:55:00|10923.5|10921.5|10923.1|10921.1|10923.9|10921.9|10922.7|10920.7|357
1638450000000|2021-12-02 13:00:00|10922.9|10920.9|10922.3|10920.3|10923.1|10921.1|10921.9|10919.9|839
1638450300000|2021-12-02 13:05:00|10922.7|10920.7|10923.5|10921.5|10923.9|10921.9|10922.7|10920.7|1611
1638450600000|2021-12-02 13:10:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10921.9|10919.9|738
1638450900000|2021-12-02 13:15:00|10922.7|10920.7|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|1139
1638451200000|2021-12-02 13:20:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|2490
1638451500000|2021-12-02 13:25:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10921.5|10919.5|2080
1638451800000|2021-12-02 13:30:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10920.3|10918.3|3452
1638452100000|2021-12-02 13:35:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10920.7|10918.7|1516
1638452400000|2021-12-02 13:40:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|3122
1638452700000|2021-12-02 13:45:00|10922.1|10920.1|10921.5|10919.5|10922.1|10920.1|10920.7|10918.7|2555
1638453000000|2021-12-02 13:50:00|10921.9|10919.9|10920.7|10918.7|10921.9|10919.9|10920.3|10918.3|2237
1638453300000|2021-12-02 13:55:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|1494
1638453600000|2021-12-02 14:00:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10920.7|10918.7|3090
1638453900000|2021-12-02 14:05:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10922.7|10920.7|1856
1638454200000|2021-12-02 14:10:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10922.7|10920.7|1716
1638454500000|2021-12-02 14:15:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1120
1638454800000|2021-12-02 14:20:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|734
1638455100000|2021-12-02 14:25:00|10923.9|10921.9|10922.3|10920.3|10923.9|10921.9|10921.9|10919.9|2155
1638455400000|2021-12-02 14:30:00|10921.9|10919.9|10923.5|10921.5|10923.9|10921.9|10921.5|10919.5|3087
1638455700000|2021-12-02 14:35:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10920.3|10918.3|1609
1638456000000|2021-12-02 14:40:00|10922.5|10920.5|10921.1|10919.1|10922.7|10920.7|10920.7|10918.7|2586
1638456300000|2021-12-02 14:45:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10920.5|10918.5|3438
1638456600000|2021-12-02 14:50:00|10920.7|10918.7|10920.3|10918.3|10921.5|10919.5|10920.3|10918.3|1589
1638456900000|2021-12-02 14:55:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10919.2|10917.2|2539
1638457200000|2021-12-02 15:00:00|10919|10917|10921.1|10919.1|10921.5|10919.5|10919|10917|1919
1638457500000|2021-12-02 15:05:00|10921.3|10919.3|10920.7|10918.7|10921.5|10919.5|10919.2|10917.2|3379
1638457800000|2021-12-02 15:10:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|946
1638458100000|2021-12-02 15:15:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1275
1638458400000|2021-12-02 15:20:00|10920.3|10918.3|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|2544
1638458700000|2021-12-02 15:25:00|10920.7|10918.7|10919.6|10917.6|10921.1|10919.1|10919.2|10917.2|7327
1638459000000|2021-12-02 15:30:00|10919.2|10917.2|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|2056
1638459300000|2021-12-02 15:35:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|2588
1638459600000|2021-12-02 15:40:00|10920.7|10918.7|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|1168
1638459900000|2021-12-02 15:45:00|10921.5|10919.5|10920.7|10918.7|10921.9|10919.9|10919.9|10917.9|2138
1638460200000|2021-12-02 15:50:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|13284
1638460500000|2021-12-02 15:55:00|10920.9|10918.9|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|3094
1638460800000|2021-12-02 16:00:00|10919.9|10917.9|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|2168
1638461100000|2021-12-02 16:05:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|3277
1638461400000|2021-12-02 16:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1808
1638461700000|2021-12-02 16:15:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|2244
1638462000000|2021-12-02 16:20:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|1737
1638462300000|2021-12-02 16:25:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|338
1638462600000|2021-12-02 16:30:00|10919.9|10917.9|10921.1|10919.1|10921.9|10919.9|10919.6|10917.6|1984
1638462900000|2021-12-02 16:35:00|10921.5|10919.5|10919.9|10917.9|10921.5|10919.5|10919.9|10917.9|1655
1638463200000|2021-12-02 16:40:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1600
1638463500000|2021-12-02 16:45:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|3121
1638463800000|2021-12-02 16:50:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|2355
1638464100000|2021-12-02 16:55:00|10919.2|10917.2|10917.8|10915.8|10919.2|10917.2|10917.6|10915.6|2987
1638464400000|2021-12-02 17:00:00|10917.6|10915.6|10916|10914|10917.8|10915.8|10915.3|10913.3|7333
1638464700000|2021-12-02 17:05:00|10916.4|10914.4|10917.2|10915.2|10918|10916|10916.4|10914.4|2012
1638465000000|2021-12-02 17:10:00|10917.6|10915.6|10916|10914|10917.6|10915.6|10915.6|10913.6|2581
1638465300000|2021-12-02 17:15:00|10915.6|10913.6|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|2718
1638465600000|2021-12-02 17:20:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|452
1638465900000|2021-12-02 17:25:00|10916|10914|10914.9|10912.9|10916|10914|10914.9|10912.9|1588
1638466200000|2021-12-02 17:30:00|10915.3|10913.3|10916|10914|10916|10914|10915.3|10913.3|1694
1638466500000|2021-12-02 17:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916|10914|1293
1638466800000|2021-12-02 17:40:00|10916|10914|10915.6|10913.6|10916.8|10914.8|10915.3|10913.3|892
1638467100000|2021-12-02 17:45:00|10915.5|10913.5|10916.8|10914.8|10916.8|10914.8|10915.3|10913.3|1131
1638467400000|2021-12-02 17:50:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|492
1638467700000|2021-12-02 17:55:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10916.8|10914.8|1587
1638468000000|2021-12-02 18:00:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|958
1638468300000|2021-12-02 18:05:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|235
1638468600000|2021-12-02 18:10:00|||||||||4
1638468900000|2021-12-02 18:15:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|352
1638469200000|2021-12-02 18:20:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|1451
1638469500000|2021-12-02 18:25:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|180
1638469800000|2021-12-02 18:30:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|888
1638470100000|2021-12-02 18:35:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|353
1638470400000|2021-12-02 18:40:00|||||||||153
1638470700000|2021-12-02 18:45:00|||||||||82
1638471000000|2021-12-02 18:50:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|1803
1638471300000|2021-12-02 18:55:00|||||||||204
1638471600000|2021-12-02 19:00:00|||||||||300
1638471900000|2021-12-02 19:05:00|||||||||64
1638472200000|2021-12-02 19:10:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10917|10915|915
1638472500000|2021-12-02 19:15:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|453
1638472800000|2021-12-02 19:20:00|||||||||7
1638473100000|2021-12-02 19:25:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|155
1638473400000|2021-12-02 19:30:00|||||||||124
1638473700000|2021-12-02 19:35:00|10918|10916|10918|10916|10918|10916|10918|10916|518
1638474000000|2021-12-02 19:40:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|648
1638474300000|2021-12-02 19:45:00|||||||||1660
1638474600000|2021-12-02 19:50:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|1387
1638474900000|2021-12-02 19:55:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|2203
1638475200000|2021-12-02 20:00:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|973
1638475500000|2021-12-02 20:05:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|1435
1638475800000|2021-12-02 20:10:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10917.2|10915.2|2705
1638476100000|2021-12-02 20:15:00|||||||||442
1638476400000|2021-12-02 20:20:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|1282
1638476700000|2021-12-02 20:25:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|824
1638477000000|2021-12-02 20:30:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|294
1638477300000|2021-12-02 20:35:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|499
1638477600000|2021-12-02 20:40:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|724
1638477900000|2021-12-02 20:45:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|390
1638478200000|2021-12-02 20:50:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1672
1638478500000|2021-12-02 20:55:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10917.2|10915.2|1868
1638478800000|2021-12-02 21:00:00|10917.4|10915.4|10918|10916|10918|10916|10916.8|10914.8|1735
1638479100000|2021-12-02 21:05:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|392
1638479400000|2021-12-02 21:10:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|236
1638479700000|2021-12-02 21:15:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|323
1638480000000|2021-12-02 21:20:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|471
1638480300000|2021-12-02 21:25:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|320
1638480600000|2021-12-02 21:30:00|10918.2|10916.2|10918.2|10916.2|10918.4|10916.4|10918|10916|264
1638480900000|2021-12-02 21:35:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918|10916|276
1638481200000|2021-12-02 21:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1103
1638481500000|2021-12-02 21:45:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|855
1638481800000|2021-12-02 21:50:00|10918.4|10916.4|10917.6|10915.6|10918.8|10916.8|10917.6|10915.6|1259
1638482100000|2021-12-02 21:55:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|153
1638486000000|2021-12-02 23:00:00|10918.2|10916.2|10918|10916|10918.4|10916.4|10917.6|10915.6|314
1638486300000|2021-12-02 23:05:00|||||||||1
1638486600000|2021-12-02 23:10:00|10918.2|10916.2|10918.8|10916.8|10918.8|10916.8|10918|10916|432
1638486900000|2021-12-02 23:15:00|10918.4|10916.4|10920.7|10918.7|10920.7|10918.7|10918.4|10916.4|729
1638487200000|2021-12-02 23:20:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|353
1638487500000|2021-12-02 23:25:00|10921.1|10919.1|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|100
1638487800000|2021-12-02 23:30:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|207
1638488100000|2021-12-02 23:35:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|301
1638488400000|2021-12-02 23:40:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|140
1638488700000|2021-12-02 23:45:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.3|10918.3|191
1638489000000|2021-12-02 23:50:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|109
1638489300000|2021-12-02 23:55:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|38
1638489600000|2021-12-03 00:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|152
1638489900000|2021-12-03 00:05:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|129
1638490200000|2021-12-03 00:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|7
1638490500000|2021-12-03 00:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|146
1638490800000|2021-12-03 00:20:00|||||||||16
1638491100000|2021-12-03 00:25:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|39
1638491400000|2021-12-03 00:30:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|138
1638491700000|2021-12-03 00:35:00|||||||||5
1638492000000|2021-12-03 00:40:00|||||||||35
1638492300000|2021-12-03 00:45:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|162
1638492600000|2021-12-03 00:50:00|10920.3|10918.3|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|22
1638492900000|2021-12-03 00:55:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|180
1638493200000|2021-12-03 01:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|137
1638493500000|2021-12-03 01:05:00|10920.5|10918.5|10921.5|10919.5|10921.5|10919.5|10920.5|10918.5|173
1638493800000|2021-12-03 01:10:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|43
1638494100000|2021-12-03 01:15:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|95
1638494400000|2021-12-03 01:20:00|10921.3|10919.3|10921.1|10919.1|10921.3|10919.3|10921.1|10919.1|134
1638494700000|2021-12-03 01:25:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|44
1638495000000|2021-12-03 01:30:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|628
1638495300000|2021-12-03 01:35:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10922.1|10920.1|132
1638495600000|2021-12-03 01:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|292
1638495900000|2021-12-03 01:45:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|512
1638496200000|2021-12-03 01:50:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|364
1638496500000|2021-12-03 01:55:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|328
1638496800000|2021-12-03 02:00:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|126
1638497100000|2021-12-03 02:05:00|10921.3|10919.3|10920.7|10918.7|10921.3|10919.3|10920.3|10918.3|1067
1638497400000|2021-12-03 02:10:00|||||||||6
1638497700000|2021-12-03 02:15:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|183
1638498000000|2021-12-03 02:20:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|317
1638498300000|2021-12-03 02:25:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|252
1638498600000|2021-12-03 02:30:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|51
1638498900000|2021-12-03 02:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|86
1638499200000|2021-12-03 02:40:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|126
1638499500000|2021-12-03 02:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|207
1638499800000|2021-12-03 02:50:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|427
1638500100000|2021-12-03 02:55:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|122
1638500400000|2021-12-03 03:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|48
1638500700000|2021-12-03 03:05:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|104
1638501000000|2021-12-03 03:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|58
1638501300000|2021-12-03 03:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|56
1638501600000|2021-12-03 03:20:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|148
1638501900000|2021-12-03 03:25:00|||||||||79
1638502200000|2021-12-03 03:30:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|35
1638502500000|2021-12-03 03:35:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|111
1638502800000|2021-12-03 03:40:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|225
1638503100000|2021-12-03 03:45:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|183
1638503400000|2021-12-03 03:50:00|10919|10917|10918.4|10916.4|10919|10917|10918.4|10916.4|471
1638503700000|2021-12-03 03:55:00|||||||||108
1638504000000|2021-12-03 04:00:00|||||||||43
1638504300000|2021-12-03 04:05:00|||||||||79
1638504600000|2021-12-03 04:10:00|10918|10916|10918|10916|10918|10916|10918|10916|40
1638504900000|2021-12-03 04:15:00|||||||||20
1638505200000|2021-12-03 04:20:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|81
1638505500000|2021-12-03 04:25:00|10918|10916|10918|10916|10918|10916|10918|10916|33
1638505800000|2021-12-03 04:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|293
1638506100000|2021-12-03 04:35:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|609
1638506400000|2021-12-03 04:40:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|246
1638506700000|2021-12-03 04:45:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|564
1638507000000|2021-12-03 04:50:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|184
1638507300000|2021-12-03 04:55:00|||||||||1
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|68
1638507900000|2021-12-03 05:05:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|164
1638508200000|2021-12-03 05:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|57
1638508500000|2021-12-03 05:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|50
1638508800000|2021-12-03 05:20:00|||||||||20
1638509100000|2021-12-03 05:25:00|||||||||30
1638509400000|2021-12-03 05:30:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|53
1638509700000|2021-12-03 05:35:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|151
1638510000000|2021-12-03 05:40:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|35
1638510300000|2021-12-03 05:45:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|0
1638510600000|2021-12-03 05:50:00|||||||||11
1638510900000|2021-12-03 05:55:00|10918|10916|10917.6|10915.6|10918|10916|10917.6|10915.6|293
1638511200000|2021-12-03 06:00:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|247
1638511500000|2021-12-03 06:05:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.2|10915.2|176
1638511800000|2021-12-03 06:10:00|10918|10916|10918|10916|10918|10916|10917.8|10915.8|63
1638512100000|2021-12-03 06:15:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|42
1638512400000|2021-12-03 06:20:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|20
1638512700000|2021-12-03 06:25:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|126
1638513000000|2021-12-03 06:30:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|35
1638513300000|2021-12-03 06:35:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917|10915|130
1638513600000|2021-12-03 06:40:00|10917.2|10915.2|10917.4|10915.4|10917.4|10915.4|10917.2|10915.2|3
1638513900000|2021-12-03 06:45:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|3
1638514200000|2021-12-03 06:50:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|321
1638514500000|2021-12-03 06:55:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|239
1638514800000|2021-12-03 07:00:00|10915.5|10913.5|10916|10914|10916|10914|10915.5|10913.5|548
1638515100000|2021-12-03 07:05:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|56
1638515400000|2021-12-03 07:10:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.6|10913.6|79
1638515700000|2021-12-03 07:15:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|126
1638516000000|2021-12-03 07:20:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|382
1638516300000|2021-12-03 07:25:00|10915.8|10913.8|10915.3|10913.3|10916|10914|10915.3|10913.3|124
1638516600000|2021-12-03 07:30:00|10915.5|10913.5|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|76
1638516900000|2021-12-03 07:35:00|||||||||408
1638517200000|2021-12-03 07:40:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1449
1638517500000|2021-12-03 07:45:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|71
1638517800000|2021-12-03 07:50:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|231
1638518100000|2021-12-03 07:55:00|10914.9|10912.9|10916|10914|10916.4|10914.4|10914.9|10912.9|382
1638518400000|2021-12-03 08:00:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10915.3|10913.3|702
1638518700000|2021-12-03 08:05:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|380
1638519000000|2021-12-03 08:10:00|||||||||492
1638519300000|2021-12-03 08:15:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.3|10913.3|643
1638519600000|2021-12-03 08:20:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|48
1638519900000|2021-12-03 08:25:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|184
1638520200000|2021-12-03 08:30:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|289
1638520500000|2021-12-03 08:35:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|196
1638520800000|2021-12-03 08:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|370
1638521100000|2021-12-03 08:45:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|457
1638521400000|2021-12-03 08:50:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|257
1638521700000|2021-12-03 08:55:00|10917|10915|10917.6|10915.6|10918|10916|10917|10915|984
1638522000000|2021-12-03 09:00:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|715
1638522300000|2021-12-03 09:05:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|789
1638522600000|2021-12-03 09:10:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|318
1638522900000|2021-12-03 09:15:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|179
1638523200000|2021-12-03 09:20:00|10916.6|10914.6|10916.6|10914.6|10916.6|10914.6|10916.4|10914.4|296
1638523500000|2021-12-03 09:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|175
1638523800000|2021-12-03 09:30:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|55
1638524100000|2021-12-03 09:35:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|60
1638524400000|2021-12-03 09:40:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|48
1638524700000|2021-12-03 09:45:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|82
1638525000000|2021-12-03 09:50:00|||||||||375
1638525300000|2021-12-03 09:55:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|72
1638525600000|2021-12-03 10:00:00|||||||||6
1638525900000|2021-12-03 10:05:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|64
1638526200000|2021-12-03 10:10:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|121
1638526500000|2021-12-03 10:15:00|||||||||38
1638526800000|2021-12-03 10:20:00|||||||||2
1638527100000|2021-12-03 10:25:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|409
1638527400000|2021-12-03 10:30:00|||||||||71
1638527700000|2021-12-03 10:35:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|433
1638528000000|2021-12-03 10:40:00|10917.8|10915.8|10917.2|10915.2|10918|10916|10917.2|10915.2|319
1638528300000|2021-12-03 10:45:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|229
1638528600000|2021-12-03 10:50:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|19
1638528900000|2021-12-03 10:55:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|323
1638529200000|2021-12-03 11:00:00|10917.8|10915.8|10919.6|10917.6|10919.9|10917.9|10917.8|10915.8|1241
1638529500000|2021-12-03 11:05:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|504
1638529800000|2021-12-03 11:10:00|10919.2|10917.2|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|798
1638530100000|2021-12-03 11:15:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1461
1638530400000|2021-12-03 11:20:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1413
1638530700000|2021-12-03 11:25:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|473
1638531000000|2021-12-03 11:30:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|652
1638531300000|2021-12-03 11:35:00|10919.6|10917.6|10918.4|10916.4|10919.9|10917.9|10918|10916|2998
1638531600000|2021-12-03 11:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|681
1638531900000|2021-12-03 11:45:00|10918.4|10916.4|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1516
1638532200000|2021-12-03 11:50:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1289
1638532500000|2021-12-03 11:55:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|200
1638532800000|2021-12-03 12:00:00|10917|10915|10918|10916|10918.4|10916.4|10917|10915|357
1638533100000|2021-12-03 12:05:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10917.6|10915.6|990
1638533400000|2021-12-03 12:10:00|10917.8|10915.8|10917.2|10915.2|10918|10916|10917.2|10915.2|1532
1638533700000|2021-12-03 12:15:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|946
1638534000000|2021-12-03 12:20:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|236
1638534300000|2021-12-03 12:25:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|323
1638534600000|2021-12-03 12:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|277
1638534900000|2021-12-03 12:35:00|||||||||84
1638535200000|2021-12-03 12:40:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|844
1638535500000|2021-12-03 12:45:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|296
1638535800000|2021-12-03 12:50:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|488
1638536100000|2021-12-03 12:55:00|10916.8|10914.8|10916|10914|10916.8|10914.8|10915.6|10913.6|1120
1638536400000|2021-12-03 13:00:00|10915.8|10913.8|10915.5|10913.5|10916|10914|10915.3|10913.3|1101
1638536700000|2021-12-03 13:05:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|1406
1638537000000|2021-12-03 13:10:00|10915.6|10913.6|10916|10914|10916.8|10914.8|10915.6|10913.6|1710
1638537300000|2021-12-03 13:15:00|10915.6|10913.6|10915.3|10913.3|10916.4|10914.4|10914.9|10912.9|2994
1638537600000|2021-12-03 13:20:00|10914.9|10912.9|10915.3|10913.3|10916|10914|10914.9|10912.9|2087
1638537900000|2021-12-03 13:25:00|10915.6|10913.6|10915.5|10913.5|10916.4|10914.4|10915.3|10913.3|2834
1638538200000|2021-12-03 13:30:00|10919.8|10917.8|10918.4|10916.4|10925.4|10923.4|10916.4|10914.4|8870
1638538500000|2021-12-03 13:35:00|10918|10916|10919.4|10917.4|10920.3|10918.3|10917.2|10915.2|6523
1638538800000|2021-12-03 13:40:00|10919.6|10917.6|10918.4|10916.4|10919.6|10917.6|10918|10916|2375
1638539100000|2021-12-03 13:45:00|10918|10916|10915.6|10913.6|10918|10916|10914.5|10912.5|3657
1638539400000|2021-12-03 13:50:00|10916|10914|10915.3|10913.3|10916|10914|10913.1|10911.1|5130
1638539700000|2021-12-03 13:55:00|10915.6|10913.6|10914.9|10912.9|10916.8|10914.8|10913.7|10911.7|4119
1638540000000|2021-12-03 14:00:00|10914.5|10912.5|10913.3|10911.3|10914.9|10912.9|10912.1|10910.1|3928
1638540300000|2021-12-03 14:05:00|10912.9|10910.9|10911.7|10909.7|10914.1|10912.1|10911.7|10909.7|3904
1638540600000|2021-12-03 14:10:00|10911|10909|10913.3|10911.3|10913.3|10911.3|10911|10909|3897
1638540900000|2021-12-03 14:15:00|10913.5|10911.5|10912.5|10910.5|10914.1|10912.1|10911.4|10909.4|5124
1638541200000|2021-12-03 14:20:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|2632
1638541500000|2021-12-03 14:25:00|10912.5|10910.5|10911.7|10909.7|10912.5|10910.5|10911.4|10909.4|3983
1638541800000|2021-12-03 14:30:00|10911.5|10909.5|10911.7|10909.7|10913.7|10911.7|10911.4|10909.4|1965
1638542100000|2021-12-03 14:35:00|10912.1|10910.1|10911.4|10909.4|10912.9|10910.9|10911.4|10909.4|2827
1638542400000|2021-12-03 14:40:00|10911.7|10909.7|10912.5|10910.5|10912.5|10910.5|10911.4|10909.4|2723
1638542700000|2021-12-03 14:45:00|10912.3|10910.3|10913.3|10911.3|10913.3|10911.3|10912.1|10910.1|1806
1638543000000|2021-12-03 14:50:00|10913.7|10911.7|10912.9|10910.9|10914.1|10912.1|10911.7|10909.7|4425
1638543300000|2021-12-03 14:55:00|10912.7|10910.7|10912.5|10910.5|10913.1|10911.1|10912.1|10910.1|2136
1638543600000|2021-12-03 15:00:00|10911.4|10909.4|10910.6|10908.6|10912.1|10910.1|10910.6|10908.6|8038
1638543900000|2021-12-03 15:05:00|10911|10909|10912.9|10910.9|10913.3|10911.3|10911|10909|3367
1638544200000|2021-12-03 15:10:00|10913.1|10911.1|10912.9|10910.9|10914.9|10912.9|10912.9|10910.9|2675
1638544500000|2021-12-03 15:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|2903
1638544800000|2021-12-03 15:20:00|10912.7|10910.7|10914.1|10912.1|10914.1|10912.1|10912.5|10910.5|2560
1638545100000|2021-12-03 15:25:00|10914.5|10912.5|10912.1|10910.1|10914.5|10912.5|10912.1|10910.1|2269
1638545400000|2021-12-03 15:30:00|10912.5|10910.5|10915.3|10913.3|10915.3|10913.3|10912.5|10910.5|3091
1638545700000|2021-12-03 15:35:00|10914.9|10912.9|10916|10914|10917.2|10915.2|10914.9|10912.9|2880
1638546000000|2021-12-03 15:40:00|10916.4|10914.4|10915.3|10913.3|10916.8|10914.8|10914.9|10912.9|1391
1638546300000|2021-12-03 15:45:00|10915.6|10913.6|10916|10914|10916.6|10914.6|10914.5|10912.5|2062
1638546600000|2021-12-03 15:50:00|10916.2|10914.2|10917.2|10915.2|10917.6|10915.6|10916|10914|2060
1638546900000|2021-12-03 15:55:00|10916.8|10914.8|10916|10914|10917.2|10915.2|10915.6|10913.6|2673
1638547200000|2021-12-03 16:00:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10914.9|10912.9|2847
1638547500000|2021-12-03 16:05:00|10916|10914|10918.8|10916.8|10919.4|10917.4|10916|10914|3759
1638547800000|2021-12-03 16:10:00|10918.4|10916.4|10917.6|10915.6|10918.8|10916.8|10916|10914|5376
1638548100000|2021-12-03 16:15:00|10917.2|10915.2|10919.6|10917.6|10919.6|10917.6|10917.2|10915.2|3119
1638548400000|2021-12-03 16:20:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10917.2|10915.2|3555
1638548700000|2021-12-03 16:25:00|10919.6|10917.6|10919.2|10917.2|10920.3|10918.3|10918.8|10916.8|2490
1638549000000|2021-12-03 16:30:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|1776
1638549300000|2021-12-03 16:35:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|652
1638549600000|2021-12-03 16:40:00|10918.4|10916.4|10920.3|10918.3|10921.1|10919.1|10918.4|10916.4|2333
1638549900000|2021-12-03 16:45:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10919.9|10917.9|2240
1638550200000|2021-12-03 16:50:00|10921.1|10919.1|10923.1|10921.1|10923.5|10921.5|10921.1|10919.1|2495
1638550500000|2021-12-03 16:55:00|10923.5|10921.5|10923.9|10921.9|10924.2|10922.2|10923.1|10921.1|2402
1638550800000|2021-12-03 17:00:00|10924.2|10922.2|10923.5|10921.5|10924.6|10922.6|10923.5|10921.5|2065
1638551100000|2021-12-03 17:05:00|10923.1|10921.1|10922.3|10920.3|10923.3|10921.3|10921.5|10919.5|1867
1638551400000|2021-12-03 17:10:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|2233
1638551700000|2021-12-03 17:15:00|10922.3|10920.3|10921.1|10919.1|10922.7|10920.7|10920.7|10918.7|783
1638552000000|2021-12-03 17:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|776
1638552300000|2021-12-03 17:25:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|1297
1638552600000|2021-12-03 17:30:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10919.9|10917.9|1305
1638552900000|2021-12-03 17:35:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1756
1638553200000|2021-12-03 17:40:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|694
1638553500000|2021-12-03 17:45:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1242
1638553800000|2021-12-03 17:50:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|690
1638554100000|2021-12-03 17:55:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|1482
1638554400000|2021-12-03 18:00:00|10921.5|10919.5|10922.9|10920.9|10923.1|10921.1|10921.5|10919.5|3046
1638554700000|2021-12-03 18:05:00|10922.7|10920.7|10921.5|10919.5|10923.1|10921.1|10920.7|10918.7|2474
1638555000000|2021-12-03 18:10:00|10921.1|10919.1|10922.7|10920.7|10922.7|10920.7|10920.7|10918.7|1333
1638555300000|2021-12-03 18:15:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|1104
1638555600000|2021-12-03 18:20:00|10923.1|10921.1|10924.2|10922.2|10924.2|10922.2|10923.1|10921.1|1117
1638555900000|2021-12-03 18:25:00|||||||||536
1638556200000|2021-12-03 18:30:00|10924.6|10922.6|10925|10923|10925|10923|10923.9|10921.9|1737
1638556500000|2021-12-03 18:35:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|472
1638556800000|2021-12-03 18:40:00|10924.6|10922.6|10925|10923|10925.4|10923.4|10924.6|10922.6|1183
1638557100000|2021-12-03 18:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.2|10922.2|1481
1638557400000|2021-12-03 18:50:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10923.5|10921.5|3194
1638557700000|2021-12-03 18:55:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|1284
1638558000000|2021-12-03 19:00:00|10925|10923|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|675
1638558300000|2021-12-03 19:05:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1807
1638558600000|2021-12-03 19:10:00|10924.4|10922.4|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|1781
1638558900000|2021-12-03 19:15:00|10924|10922|10924.6|10922.6|10924.6|10922.6|10924|10922|604
1638559200000|2021-12-03 19:20:00|10925|10923|10924.6|10922.6|10925|10923|10924.2|10922.2|885
1638559500000|2021-12-03 19:25:00|10925|10923|10925|10923|10925|10923|10925|10923|272
1638559800000|2021-12-03 19:30:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|2391
1638560100000|2021-12-03 19:35:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.4|10923.4|2623
1638560400000|2021-12-03 19:40:00|10926.4|10924.4|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|1213
1638560700000|2021-12-03 19:45:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|503
1638561000000|2021-12-03 19:50:00|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|782
1638561300000|2021-12-03 19:55:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|3588
1638561600000|2021-12-03 20:00:00|10925|10923|10925.8|10923.8|10926.6|10924.6|10925|10923|5357
1638561900000|2021-12-03 20:05:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|1677
1638562200000|2021-12-03 20:10:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.8|10923.8|1228
1638562500000|2021-12-03 20:15:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|991
1638562800000|2021-12-03 20:20:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|695
1638563100000|2021-12-03 20:25:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|132
1638563400000|2021-12-03 20:30:00|10925|10923|10925|10923|10925|10923|10925|10923|65
1638563700000|2021-12-03 20:35:00|||||||||520
1638564000000|2021-12-03 20:40:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|2412
1638564300000|2021-12-03 20:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|1174
1638564600000|2021-12-03 20:50:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|3910
1638564900000|2021-12-03 20:55:00|10923.7|10921.7|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|2815
1638565200000|2021-12-03 21:00:00|10924.2|10922.2|10925.4|10923.4|10925.4|10923.4|10923.9|10921.9|2516
1638565500000|2021-12-03 21:05:00|10925|10923|10925|10923|10925.8|10923.8|10925|10923|526
1638565800000|2021-12-03 21:10:00|10925.4|10923.4|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|631
1638566100000|2021-12-03 21:15:00|10925.8|10923.8|10924.6|10922.6|10926.2|10924.2|10924.6|10922.6|1779
1638566400000|2021-12-03 21:20:00|10924.8|10922.8|10925|10923|10925|10923|10924.8|10922.8|212
1638566700000|2021-12-03 21:25:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|94
1638567000000|2021-12-03 21:30:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.6|10922.6|195
1638567300000|2021-12-03 21:35:00|10924.2|10922.2|10924.8|10922.8|10925|10923|10924.2|10922.2|443
1638567600000|2021-12-03 21:40:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|115
1638567900000|2021-12-03 21:45:00|||||||||138
1638568200000|2021-12-03 21:50:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|872
1638568500000|2021-12-03 21:55:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|299
1638745200000|2021-12-05 23:00:00|10923.1|10921.1|10920.5|10918.5|10923.1|10921.1|10919.9|10917.9|1231
1638745500000|2021-12-05 23:05:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10919.4|10917.4|919
1638745800000|2021-12-05 23:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|122
1638746400000|2021-12-05 23:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|233
1638746700000|2021-12-05 23:25:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.3|10919.3|105
1638747000000|2021-12-05 23:30:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|115
1638747300000|2021-12-05 23:35:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|17
1638747600000|2021-12-05 23:40:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|28
1638747900000|2021-12-05 23:45:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|131
1638748200000|2021-12-05 23:50:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|42
1638748500000|2021-12-05 23:55:00|10920.9|10918.9|10920.5|10918.5|10920.9|10918.9|10920.3|10918.3|95
1638748800000|2021-12-06 00:00:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|389
1638749100000|2021-12-06 00:05:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|140
1638749400000|2021-12-06 00:10:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|412
1638749700000|2021-12-06 00:15:00|10920.9|10918.9|10921.7|10919.7|10921.9|10919.9|10920.9|10918.9|255
1638750000000|2021-12-06 00:20:00|10921.5|10919.5|10920.5|10918.5|10921.7|10919.7|10919.9|10917.9|329
1638750300000|2021-12-06 00:25:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|0
1638750600000|2021-12-06 00:30:00|10920.3|10918.3|10920.9|10918.9|10920.9|10918.9|10920.3|10918.3|35
1638750900000|2021-12-06 00:35:00|10921.1|10919.1|10920.5|10918.5|10921.1|10919.1|10920.3|10918.3|168
1638751200000|2021-12-06 00:40:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|0
1638751500000|2021-12-06 00:45:00|||||||||16
1638751800000|2021-12-06 00:50:00|||||||||17
1638752100000|2021-12-06 00:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|370
1638752400000|2021-12-06 01:00:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|138
1638752700000|2021-12-06 01:05:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|6
1638753000000|2021-12-06 01:10:00|||||||||20
1638753300000|2021-12-06 01:15:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|310
1638753600000|2021-12-06 01:20:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|75
1638754200000|2021-12-06 01:30:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|192
1638754500000|2021-12-06 01:35:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|648
1638755100000|2021-12-06 01:45:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|791
1638755400000|2021-12-06 01:50:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|169
1638755700000|2021-12-06 01:55:00|10920.1|10918.1|10920.3|10918.3|10920.7|10918.7|10920.1|10918.1|107
1638756000000|2021-12-06 02:00:00|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|11
1638756300000|2021-12-06 02:05:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|50
1638756600000|2021-12-06 02:10:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|88
1638756900000|2021-12-06 02:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|210
1638757500000|2021-12-06 02:25:00|||||||||5
1638757800000|2021-12-06 02:30:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|440
1638758400000|2021-12-06 02:40:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|49
1638758700000|2021-12-06 02:45:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|155
1638759000000|2021-12-06 02:50:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|116
1638759900000|2021-12-06 03:05:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|195
1638760200000|2021-12-06 03:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|569
1638760500000|2021-12-06 03:15:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|238
1638760800000|2021-12-06 03:20:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|103
1638761100000|2021-12-06 03:25:00|10920.7|10918.7|10920.9|10918.9|10920.9|10918.9|10920.7|10918.7|26
1638761400000|2021-12-06 03:30:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|21
1638761700000|2021-12-06 03:35:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|135
1638762000000|2021-12-06 03:40:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|73
1638762300000|2021-12-06 03:45:00|10920.9|10918.9|10921.3|10919.3|10921.5|10919.5|10920.9|10918.9|118
1638762600000|2021-12-06 03:50:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|203
1638762900000|2021-12-06 03:55:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|11
1638763200000|2021-12-06 04:00:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|21
1638763500000|2021-12-06 04:05:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|285
1638764100000|2021-12-06 04:15:00|||||||||103
1638764400000|2021-12-06 04:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|248
1638765000000|2021-12-06 04:30:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|14
1638765300000|2021-12-06 04:35:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|2
1638765600000|2021-12-06 04:40:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|156
1638765900000|2021-12-06 04:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|210
1638766500000|2021-12-06 04:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|64
1638767100000|2021-12-06 05:05:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.8|10917.8|324
1638767400000|2021-12-06 05:10:00|||||||||6
1638767700000|2021-12-06 05:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|627
1638768000000|2021-12-06 05:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|204
1638768300000|2021-12-06 05:25:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|42
1638768600000|2021-12-06 05:30:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|31
1638768900000|2021-12-06 05:35:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|0
1638769200000|2021-12-06 05:40:00|||||||||1
1638769500000|2021-12-06 05:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|19
1638769800000|2021-12-06 05:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|26
1638770100000|2021-12-06 05:55:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|136
1638770400000|2021-12-06 06:00:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|29
1638770700000|2021-12-06 06:05:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|85
1638771000000|2021-12-06 06:10:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|414
1638771300000|2021-12-06 06:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|61
1638771600000|2021-12-06 06:20:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|14
1638772200000|2021-12-06 06:30:00|||||||||1
1638772500000|2021-12-06 06:35:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|316
1638772800000|2021-12-06 06:40:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10919.2|10917.2|26
1638773100000|2021-12-06 06:45:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|383
1638773400000|2021-12-06 06:50:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|29
1638773700000|2021-12-06 06:55:00|||||||||9
1638774000000|2021-12-06 07:00:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|99
1638774300000|2021-12-06 07:05:00|||||||||48
1638774600000|2021-12-06 07:10:00|||||||||1
1638774900000|2021-12-06 07:15:00|||||||||66
1638775200000|2021-12-06 07:20:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|562
1638775500000|2021-12-06 07:25:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|1695
1638775800000|2021-12-06 07:30:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1070
1638776100000|2021-12-06 07:35:00|||||||||109
1638776400000|2021-12-06 07:40:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919|10917|488
1638776700000|2021-12-06 07:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|108
1638777000000|2021-12-06 07:50:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|166
1638777600000|2021-12-06 08:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|1076
1638777900000|2021-12-06 08:05:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|269
1638778200000|2021-12-06 08:10:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|373
1638778500000|2021-12-06 08:15:00|10919.6|10917.6|10919.6|10917.6|10919.8|10917.8|10918.8|10916.8|698
1638778800000|2021-12-06 08:20:00|10919.2|10917.2|10919.6|10917.6|10919.9|10917.9|10918.8|10916.8|840
1638779100000|2021-12-06 08:25:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|552
1638779400000|2021-12-06 08:30:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|738
1638779700000|2021-12-06 08:35:00|10919.8|10917.8|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|453
1638780000000|2021-12-06 08:40:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|246
1638780300000|2021-12-06 08:45:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|429
1638780600000|2021-12-06 08:50:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|892
1638780900000|2021-12-06 08:55:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|510
1638781200000|2021-12-06 09:00:00|10919.2|10917.2|10918.4|10916.4|10919.6|10917.6|10917.6|10915.6|635
1638781500000|2021-12-06 09:05:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|398
1638781800000|2021-12-06 09:10:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1085
1638782100000|2021-12-06 09:15:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|255
1638782400000|2021-12-06 09:20:00|10919|10917|10918.4|10916.4|10919|10917|10918.4|10916.4|137
1638782700000|2021-12-06 09:25:00|10918.6|10916.6|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|144
1638783000000|2021-12-06 09:30:00|10918.8|10916.8|10918|10916|10918.8|10916.8|10918|10916|409
1638783300000|2021-12-06 09:35:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10917.6|10915.6|140
1638783600000|2021-12-06 09:40:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|223
1638783900000|2021-12-06 09:45:00|||||||||1505
1638784200000|2021-12-06 09:50:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|1050
1638784500000|2021-12-06 09:55:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|565
1638784800000|2021-12-06 10:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|279
1638785100000|2021-12-06 10:05:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|42
1638785400000|2021-12-06 10:10:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|376
1638785700000|2021-12-06 10:15:00|10918|10916|10918|10916|10918|10916|10918|10916|239
1638786000000|2021-12-06 10:20:00|10918.4|10916.4|10918.2|10916.2|10918.4|10916.4|10918|10916|212
1638786300000|2021-12-06 10:25:00|10918.4|10916.4|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|1019
1638786600000|2021-12-06 10:30:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|626
1638786900000|2021-12-06 10:35:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|95
1638787200000|2021-12-06 10:40:00|10919|10917|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|27
1638787500000|2021-12-06 10:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|187
1638787800000|2021-12-06 10:50:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|239
1638788100000|2021-12-06 10:55:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|261
1638788400000|2021-12-06 11:00:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10919.2|10917.2|63
1638788700000|2021-12-06 11:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|120
1638789000000|2021-12-06 11:10:00|10919.9|10917.9|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|206
1638789300000|2021-12-06 11:15:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|101
1638789600000|2021-12-06 11:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|377
1638789900000|2021-12-06 11:25:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|239
1638790200000|2021-12-06 11:30:00|||||||||258
1638790500000|2021-12-06 11:35:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|435
1638790800000|2021-12-06 11:40:00|10919|10917|10918|10916|10919|10917|10918|10916|259
1638791100000|2021-12-06 11:45:00|10917.6|10915.6|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|285
1638791400000|2021-12-06 11:50:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|500
1638791700000|2021-12-06 11:55:00|10917.6|10915.6|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1047
1638792000000|2021-12-06 12:00:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10917.8|10915.8|255
1638792300000|2021-12-06 12:05:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|579
1638792600000|2021-12-06 12:10:00|10918|10916|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|480
1638792900000|2021-12-06 12:15:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|2935
1638793200000|2021-12-06 12:20:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|532
1638793500000|2021-12-06 12:25:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|369
1638793800000|2021-12-06 12:30:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1541
1638794100000|2021-12-06 12:35:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|1097
1638794400000|2021-12-06 12:40:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|1765
1638794700000|2021-12-06 12:45:00|10918.2|10916.2|10918.4|10916.4|10918.4|10916.4|10918|10916|626
1638795000000|2021-12-06 12:50:00|10918|10916|10918|10916|10918|10916|10918|10916|870
1638795300000|2021-12-06 12:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918|10916|564
1638795600000|2021-12-06 13:00:00|10918.2|10916.2|10918.4|10916.4|10918.4|10916.4|10918|10916|169
1638795900000|2021-12-06 13:05:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|242
1638796200000|2021-12-06 13:10:00|10918|10916|10918|10916|10918|10916|10918|10916|487
1638796500000|2021-12-06 13:15:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|1030
1638796800000|2021-12-06 13:20:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1792
1638797100000|2021-12-06 13:25:00|10919.2|10917.2|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|1491
1638797400000|2021-12-06 13:30:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|771
1638797700000|2021-12-06 13:35:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|567
1638798000000|2021-12-06 13:40:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|1517
1638798300000|2021-12-06 13:45:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1231
1638798600000|2021-12-06 13:50:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|569
1638798900000|2021-12-06 13:55:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10919.9|10917.9|417
1638799200000|2021-12-06 14:00:00|10919.9|10917.9|10920.7|10918.7|10921.9|10919.9|10919.9|10917.9|2142
1638799500000|2021-12-06 14:05:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|772
1638799800000|2021-12-06 14:10:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|934
1638800100000|2021-12-06 14:15:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|1633
1638800400000|2021-12-06 14:20:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|947
1638800700000|2021-12-06 14:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|798
1638801000000|2021-12-06 14:30:00|10920.7|10918.7|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|1318
1638801300000|2021-12-06 14:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|3821
1638801600000|2021-12-06 14:40:00|10923.1|10921.1|10921.1|10919.1|10923.1|10921.1|10920.7|10918.7|3551
1638801900000|2021-12-06 14:45:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|1000
1638802200000|2021-12-06 14:50:00|10921.5|10919.5|10920.3|10918.3|10921.5|10919.5|10919.9|10917.9|1897
1638802500000|2021-12-06 14:55:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|676
1638802800000|2021-12-06 15:00:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|2471
1638803100000|2021-12-06 15:05:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|822
1638803400000|2021-12-06 15:10:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|2224
1638803700000|2021-12-06 15:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|16500
1638804000000|2021-12-06 15:20:00|10919.4|10917.4|10920.3|10918.3|10920.3|10918.3|10919.4|10917.4|2037
1638804300000|2021-12-06 15:25:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|2076
1638804600000|2021-12-06 15:30:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1024
1638804900000|2021-12-06 15:35:00|10920.3|10918.3|10919.6|10917.6|10920.7|10918.7|10919.2|10917.2|708
1638805200000|2021-12-06 15:40:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|1191
1638805500000|2021-12-06 15:45:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1666
1638805800000|2021-12-06 15:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1050
1638806100000|2021-12-06 15:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|180
1638806400000|2021-12-06 16:00:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1995
1638806700000|2021-12-06 16:05:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|774
1638807000000|2021-12-06 16:10:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1520
1638807300000|2021-12-06 16:15:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|2684
1638807600000|2021-12-06 16:20:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|481
1638807900000|2021-12-06 16:25:00|10918.4|10916.4|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|1585
1638808200000|2021-12-06 16:30:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|561
1638808500000|2021-12-06 16:35:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|1099
1638808800000|2021-12-06 16:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|527
1638809100000|2021-12-06 16:45:00|10919|10917|10919.6|10917.6|10919.9|10917.9|10919|10917|178
1638809400000|2021-12-06 16:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|329
1638809700000|2021-12-06 16:55:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1478
1638810000000|2021-12-06 17:00:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919|10917|1544
1638810300000|2021-12-06 17:05:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|575
1638810600000|2021-12-06 17:10:00|10918.8|10916.8|10919|10917|10919.2|10917.2|10918.8|10916.8|716
1638810900000|2021-12-06 17:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|1381
1638811200000|2021-12-06 17:20:00|10919|10917|10918|10916|10919.2|10917.2|10918|10916|1911
1638811500000|2021-12-06 17:25:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|3164
1638811800000|2021-12-06 17:30:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2947
1638812100000|2021-12-06 17:35:00|10917.4|10915.4|10918|10916|10918|10916|10916.8|10914.8|2283
1638812400000|2021-12-06 17:40:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|709
1638812700000|2021-12-06 17:45:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|1002
1638813000000|2021-12-06 17:50:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|230
1638813300000|2021-12-06 17:55:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|1662
1638813600000|2021-12-06 18:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1026
1638813900000|2021-12-06 18:05:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1336
1638814200000|2021-12-06 18:10:00|10916|10914|10916|10914|10916.4|10914.4|10915.6|10913.6|1210
1638814500000|2021-12-06 18:15:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|2245
1638814800000|2021-12-06 18:20:00|10915.8|10913.8|10916.4|10914.4|10916.8|10914.8|10915.8|10913.8|1695
1638815100000|2021-12-06 18:25:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10916|10914|706
1638815400000|2021-12-06 18:30:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|525
1638815700000|2021-12-06 18:35:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|843
1638816000000|2021-12-06 18:40:00|10916.4|10914.4|10916.4|10914.4|10917.2|10915.2|10916|10914|792
1638816300000|2021-12-06 18:45:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|563
1638816600000|2021-12-06 18:50:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|738
1638816900000|2021-12-06 18:55:00|10917|10915|10916.8|10914.8|10917|10915|10916.4|10914.4|766
1638817200000|2021-12-06 19:00:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|524
1638817500000|2021-12-06 19:05:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|410
1638817800000|2021-12-06 19:10:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|712
1638818100000|2021-12-06 19:15:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|410
1638818400000|2021-12-06 19:20:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|401
1638818700000|2021-12-06 19:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|904
1638819000000|2021-12-06 19:30:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|444
1638819300000|2021-12-06 19:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|704
1638819600000|2021-12-06 19:40:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|225
1638819900000|2021-12-06 19:45:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|991
1638820200000|2021-12-06 19:50:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|2617
1638820500000|2021-12-06 19:55:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916|10914|2378
1638820800000|2021-12-06 20:00:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|1199
1638821100000|2021-12-06 20:05:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|2330
1638821400000|2021-12-06 20:10:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|1158
1638821700000|2021-12-06 20:15:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|1367
1638822000000|2021-12-06 20:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|882
1638822300000|2021-12-06 20:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|474
1638822600000|2021-12-06 20:30:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|633
1638822900000|2021-12-06 20:35:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|238
1638823200000|2021-12-06 20:40:00|10916|10914|10916|10914|10916|10914|10916|10914|436
1638823500000|2021-12-06 20:45:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1022
1638823800000|2021-12-06 20:50:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|519
1638824100000|2021-12-06 20:55:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2163
1638824400000|2021-12-06 21:00:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|1844
1638824700000|2021-12-06 21:05:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|380
1638825000000|2021-12-06 21:10:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|256
1638825300000|2021-12-06 21:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|543
1638825600000|2021-12-06 21:20:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|254
1638825900000|2021-12-06 21:25:00|10916.6|10914.6|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|557
1638826200000|2021-12-06 21:30:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|876
1638826500000|2021-12-06 21:35:00|10917|10915|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1734
1638826800000|2021-12-06 21:40:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|1740
1638827100000|2021-12-06 21:45:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|708
1638827400000|2021-12-06 21:50:00|10916.8|10914.8|10916.8|10914.8|10917|10915|10916.4|10914.4|1051
1638827700000|2021-12-06 21:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|897
1638831600000|2021-12-06 23:00:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|134
1638831900000|2021-12-06 23:05:00|||||||||6
1638832200000|2021-12-06 23:10:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|50
1638832500000|2021-12-06 23:15:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|23
1638832800000|2021-12-06 23:20:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|24
1638833100000|2021-12-06 23:25:00|10917.8|10915.8|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|320
1638833400000|2021-12-06 23:30:00|10918.2|10916.2|10918.2|10916.2|10918.4|10916.4|10918.2|10916.2|28
1638833700000|2021-12-06 23:35:00|10918|10916|10918|10916|10918|10916|10918|10916|0
1638834300000|2021-12-06 23:45:00|||||||||36
1638834900000|2021-12-06 23:55:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|73
1638835200000|2021-12-07 00:00:00|10918|10916|10918|10916|10918|10916|10918|10916|40
1638835500000|2021-12-07 00:05:00|10917.8|10915.8|10917.2|10915.2|10917.8|10915.8|10917.2|10915.2|146
1638835800000|2021-12-07 00:10:00|10917.4|10915.4|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|67
1638836100000|2021-12-07 00:15:00|10917.2|10915.2|10917.8|10915.8|10918|10916|10917.2|10915.2|131
1638836400000|2021-12-07 00:20:00|10918|10916|10918|10916|10918|10916|10918|10916|17
1638836700000|2021-12-07 00:25:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|211
1638837600000|2021-12-07 00:40:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|366
1638837900000|2021-12-07 00:45:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|631
1638838200000|2021-12-07 00:50:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|0
1638838500000|2021-12-07 00:55:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|141
1638838800000|2021-12-07 01:00:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|216
1638839100000|2021-12-07 01:05:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|150
1638839400000|2021-12-07 01:10:00|10917|10915|10917|10915|10917.2|10915.2|10916.8|10914.8|265
1638839700000|2021-12-07 01:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|384
1638840000000|2021-12-07 01:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|271
1638840300000|2021-12-07 01:25:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|254
1638840600000|2021-12-07 01:30:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|154
1638840900000|2021-12-07 01:35:00|||||||||120
1638841200000|2021-12-07 01:40:00|||||||||17
1638841500000|2021-12-07 01:45:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|219
1638841800000|2021-12-07 01:50:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|113
1638842100000|2021-12-07 01:55:00|||||||||53
1638842400000|2021-12-07 02:00:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|113
1638842700000|2021-12-07 02:05:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|64
1638843000000|2021-12-07 02:10:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|19
1638843300000|2021-12-07 02:15:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|19
1638843600000|2021-12-07 02:20:00|10917|10915|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|3
1638843900000|2021-12-07 02:25:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917|10915|52
1638844200000|2021-12-07 02:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|47
1638844500000|2021-12-07 02:35:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|37
1638844800000|2021-12-07 02:40:00|10917.2|10915.2|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|10
1638845100000|2021-12-07 02:45:00|10917.4|10915.4|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|82
1638845700000|2021-12-07 02:55:00|||||||||1
1638846000000|2021-12-07 03:00:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|55
1638846900000|2021-12-07 03:15:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|74
1638847200000|2021-12-07 03:20:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|89
1638847500000|2021-12-07 03:25:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|52
1638847800000|2021-12-07 03:30:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|10
1638848100000|2021-12-07 03:35:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|6
1638848400000|2021-12-07 03:40:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|34
1638848700000|2021-12-07 03:45:00|||||||||14
1638849000000|2021-12-07 03:50:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|378
1638849300000|2021-12-07 03:55:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|114
1638849600000|2021-12-07 04:00:00|||||||||1
1638849900000|2021-12-07 04:05:00|10916|10914|10916|10914|10916|10914|10916|10914|97
1638850200000|2021-12-07 04:10:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|129
1638850500000|2021-12-07 04:15:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|25
1638850800000|2021-12-07 04:20:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|103
1638851100000|2021-12-07 04:25:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|179
1638851400000|2021-12-07 04:30:00|10914.5|10912.5|10914.7|10912.7|10914.7|10912.7|10914.5|10912.5|315
1638851700000|2021-12-07 04:35:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|101
1638852000000|2021-12-07 04:40:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|13
1638852300000|2021-12-07 04:45:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|49
1638852600000|2021-12-07 04:50:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|4
1638852900000|2021-12-07 04:55:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|305
1638853500000|2021-12-07 05:05:00|||||||||3
1638853800000|2021-12-07 05:10:00|||||||||11
1638854100000|2021-12-07 05:15:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|59
1638854400000|2021-12-07 05:20:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|181
1638855000000|2021-12-07 05:30:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.5|10912.5|189
1638855300000|2021-12-07 05:35:00|||||||||166
1638855600000|2021-12-07 05:40:00|||||||||442
1638855900000|2021-12-07 05:45:00|||||||||2
1638856500000|2021-12-07 05:55:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|198
1638856800000|2021-12-07 06:00:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|206
1638857400000|2021-12-07 06:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|131
1638857700000|2021-12-07 06:15:00|10913.9|10911.9|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|586
1638858000000|2021-12-07 06:20:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|95
1638858300000|2021-12-07 06:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|40
1638858600000|2021-12-07 06:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|222
1638859200000|2021-12-07 06:40:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|25
1638859500000|2021-12-07 06:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|227
1638859800000|2021-12-07 06:50:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|95
1638860100000|2021-12-07 06:55:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|77
1638860400000|2021-12-07 07:00:00|10914.3|10912.3|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|357
1638860700000|2021-12-07 07:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|380
1638861000000|2021-12-07 07:10:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|874
1638861300000|2021-12-07 07:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|690
1638861600000|2021-12-07 07:20:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|720
1638861900000|2021-12-07 07:25:00|10912.3|10910.3|10911.4|10909.4|10912.3|10910.3|10911.4|10909.4|406
1638862200000|2021-12-07 07:30:00|10911|10909|10911|10909|10911.4|10909.4|10910.6|10908.6|444
1638862500000|2021-12-07 07:35:00|10910.6|10908.6|10910.2|10908.2|10911|10909|10909.8|10907.8|1882
1638862800000|2021-12-07 07:40:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.4|10908.4|330
1638863100000|2021-12-07 07:45:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|320
1638863400000|2021-12-07 07:50:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|362
1638863700000|2021-12-07 07:55:00|10910.4|10908.4|10911|10909|10911|10909|10910.2|10908.2|243
1638864000000|2021-12-07 08:00:00|10911.4|10909.4|10909.8|10907.8|10911.4|10909.4|10909|10907|1768
1638864300000|2021-12-07 08:05:00|10910|10908|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|312
1638864600000|2021-12-07 08:10:00|10909.6|10907.6|10910.2|10908.2|10910.6|10908.6|10909.6|10907.6|214
1638864900000|2021-12-07 08:15:00|10910.4|10908.4|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|141
1638865200000|2021-12-07 08:20:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|291
1638865500000|2021-12-07 08:25:00|||||||||43
1638865800000|2021-12-07 08:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|269
1638866100000|2021-12-07 08:35:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.2|10909.2|366
1638866400000|2021-12-07 08:40:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|514
1638866700000|2021-12-07 08:45:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|520
1638867000000|2021-12-07 08:50:00|10912.1|10910.1|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|335
1638867300000|2021-12-07 08:55:00|10911.5|10909.5|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|151
1638867600000|2021-12-07 09:00:00|10911|10909|10910.8|10908.8|10911|10909|10910.6|10908.6|863
1638867900000|2021-12-07 09:05:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|267
1638868200000|2021-12-07 09:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|70
1638868500000|2021-12-07 09:15:00|10911|10909|10910.2|10908.2|10911|10909|10909.8|10907.8|498
1638868800000|2021-12-07 09:20:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|312
1638869100000|2021-12-07 09:25:00|10910.2|10908.2|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|1296
1638869400000|2021-12-07 09:30:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|447
1638869700000|2021-12-07 09:35:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|619
1638870000000|2021-12-07 09:40:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|292
1638870300000|2021-12-07 09:45:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|96
1638870600000|2021-12-07 09:50:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911.2|10909.2|110
1638870900000|2021-12-07 09:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|179
1638871200000|2021-12-07 10:00:00|10911.5|10909.5|10910.6|10908.6|10911.5|10909.5|10910.6|10908.6|494
1638871500000|2021-12-07 10:05:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|344
1638871800000|2021-12-07 10:10:00|10910.8|10908.8|10910.2|10908.2|10911|10909|10910.2|10908.2|448
1638872100000|2021-12-07 10:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|271
1638872400000|2021-12-07 10:20:00|||||||||151
1638872700000|2021-12-07 10:25:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|317
1638873000000|2021-12-07 10:30:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|490
1638873300000|2021-12-07 10:35:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|325
1638873600000|2021-12-07 10:40:00|||||||||78
1638873900000|2021-12-07 10:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|88
1638874200000|2021-12-07 10:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|274
1638874500000|2021-12-07 10:55:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|277
1638874800000|2021-12-07 11:00:00|||||||||51
1638875100000|2021-12-07 11:05:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|599
1638875400000|2021-12-07 11:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|225
1638875700000|2021-12-07 11:15:00|10911.5|10909.5|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|68
1638876000000|2021-12-07 11:20:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|147
1638876300000|2021-12-07 11:25:00|||||||||55
1638876600000|2021-12-07 11:30:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911|10909|1765
1638876900000|2021-12-07 11:35:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1459
1638877200000|2021-12-07 11:40:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|78
1638877500000|2021-12-07 11:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|298
1638877800000|2021-12-07 11:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|439
1638878100000|2021-12-07 11:55:00|||||||||21
1638878400000|2021-12-07 12:00:00|||||||||335
1638878700000|2021-12-07 12:05:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|233
1638879000000|2021-12-07 12:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|1695
1638879300000|2021-12-07 12:15:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|844
1638879600000|2021-12-07 12:20:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|2113
1638879900000|2021-12-07 12:25:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|119
1638880200000|2021-12-07 12:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|196
1638880500000|2021-12-07 12:35:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|563
1638880800000|2021-12-07 12:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|519
1638881100000|2021-12-07 12:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|492
1638881400000|2021-12-07 12:50:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|442
1638881700000|2021-12-07 12:55:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|121
1638882000000|2021-12-07 13:00:00|10909.4|10907.4|10909|10907|10909.8|10907.8|10909|10907|1473
1638882300000|2021-12-07 13:05:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.2|10906.2|1249
1638882600000|2021-12-07 13:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|1435
1638882900000|2021-12-07 13:15:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|998
1638883200000|2021-12-07 13:20:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|2870
1638883500000|2021-12-07 13:25:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|2235
1638883800000|2021-12-07 13:30:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1562
1638884100000|2021-12-07 13:35:00|10907.3|10905.3|10907.8|10905.8|10908.2|10906.2|10907.3|10905.3|907
1638884400000|2021-12-07 13:40:00|||||||||380
1638884700000|2021-12-07 13:45:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|2780
1638885000000|2021-12-07 13:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1517
1638885300000|2021-12-07 13:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1163
1638885600000|2021-12-07 14:00:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1681
1638885900000|2021-12-07 14:05:00|10906.7|10904.7|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|3873
1638886200000|2021-12-07 14:10:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|5616
1638886500000|2021-12-07 14:15:00|10908|10906|10909|10907|10909|10907|10907.8|10905.8|3201
1638886800000|2021-12-07 14:20:00|10909.2|10907.2|10909.2|10907.2|10909.4|10907.4|10908.6|10906.6|2662
1638887100000|2021-12-07 14:25:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|1814
1638887400000|2021-12-07 14:30:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|2006
1638887700000|2021-12-07 14:35:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1139
1638888000000|2021-12-07 14:40:00|10909.6|10907.6|10909.4|10907.4|10909.8|10907.8|10908.6|10906.6|1249
1638888300000|2021-12-07 14:45:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|1214
1638888600000|2021-12-07 14:50:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|1097
1638888900000|2021-12-07 14:55:00|10909.4|10907.4|10909.2|10907.2|10909.8|10907.8|10909|10907|1393
1638889200000|2021-12-07 15:00:00|10909|10907|10909.4|10907.4|10910.2|10908.2|10909|10907|959
1638889500000|2021-12-07 15:05:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|821
1638889800000|2021-12-07 15:10:00|10909.2|10907.2|10908.6|10906.6|10909.4|10907.4|10907.8|10905.8|2140
1638890100000|2021-12-07 15:15:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|578
1638890400000|2021-12-07 15:20:00|10908.6|10906.6|10909|10907|10909|10907|10908.2|10906.2|1557
1638890700000|2021-12-07 15:25:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.2|10906.2|2294
1638891000000|2021-12-07 15:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|1380
1638891300000|2021-12-07 15:35:00|10907.4|10905.4|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|3262
1638891600000|2021-12-07 15:40:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|3964
1638891900000|2021-12-07 15:45:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|4691
1638892200000|2021-12-07 15:50:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1376
1638892500000|2021-12-07 15:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1997
1638892800000|2021-12-07 16:00:00|||||||||174
1638893100000|2021-12-07 16:05:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1778
1638893400000|2021-12-07 16:10:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1088
1638893700000|2021-12-07 16:15:00|10907.3|10905.3|10906.7|10904.7|10907.4|10905.4|10906.3|10904.3|6993
1638894000000|2021-12-07 16:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|255
1638894300000|2021-12-07 16:25:00|||||||||664
1638894600000|2021-12-07 16:30:00|10906.3|10904.3|10905.9|10903.9|10906.5|10904.5|10905.9|10903.9|2166
1638894900000|2021-12-07 16:35:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|1852
1638895200000|2021-12-07 16:40:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|1815
1638895500000|2021-12-07 16:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|598
1638895800000|2021-12-07 16:50:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|2184
1638896100000|2021-12-07 16:55:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|700
1638896400000|2021-12-07 17:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1273
1638896700000|2021-12-07 17:05:00|||||||||60
1638897000000|2021-12-07 17:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|505
1638897300000|2021-12-07 17:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|586
1638897600000|2021-12-07 17:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1146
1638897900000|2021-12-07 17:25:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1052
1638898200000|2021-12-07 17:30:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1449
1638898500000|2021-12-07 17:35:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1102
1638898800000|2021-12-07 17:40:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1263
1638899100000|2021-12-07 17:45:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1637
1638899400000|2021-12-07 17:50:00|||||||||5370
1638899700000|2021-12-07 17:55:00|||||||||1659
1638900000000|2021-12-07 18:00:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1980
1638900300000|2021-12-07 18:05:00|10906.1|10904.1|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|2333
1638900600000|2021-12-07 18:10:00|||||||||501
1638900900000|2021-12-07 18:15:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10907.1|10905.1|3543
1638901200000|2021-12-07 18:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|699
1638901500000|2021-12-07 18:25:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|686
1638901800000|2021-12-07 18:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1383
1638902100000|2021-12-07 18:35:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1273
1638902400000|2021-12-07 18:40:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|410
1638902700000|2021-12-07 18:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|586
1638903000000|2021-12-07 18:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1448
1638903300000|2021-12-07 18:55:00|||||||||110
1638903600000|2021-12-07 19:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|752
1638903900000|2021-12-07 19:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|344
1638904200000|2021-12-07 19:10:00|||||||||45
1638904500000|2021-12-07 19:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|915
1638904800000|2021-12-07 19:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|921
1638905100000|2021-12-07 19:25:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|556
1638905400000|2021-12-07 19:30:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|688
1638905700000|2021-12-07 19:35:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1100
1638906000000|2021-12-07 19:40:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|332
1638906300000|2021-12-07 19:45:00|||||||||608
1638906600000|2021-12-07 19:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|315
1638906900000|2021-12-07 19:55:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|4054
1638907200000|2021-12-07 20:00:00|10904.7|10902.7|10905.3|10903.3|10905.5|10903.5|10904.7|10902.7|1634
1638907500000|2021-12-07 20:05:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|412
1638907800000|2021-12-07 20:10:00|10904.7|10902.7|10905.9|10903.9|10905.9|10903.9|10904.7|10902.7|2370
1638908100000|2021-12-07 20:15:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|3009
1638908400000|2021-12-07 20:20:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|452
1638908700000|2021-12-07 20:25:00|10905.1|10903.1|10905.9|10903.9|10906.3|10904.3|10905.1|10903.1|744
1638909000000|2021-12-07 20:30:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1111
1638909300000|2021-12-07 20:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1132
1638909600000|2021-12-07 20:40:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|686
1638909900000|2021-12-07 20:45:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|2457
1638910200000|2021-12-07 20:50:00|||||||||864
1638910500000|2021-12-07 20:55:00|10906.7|10904.7|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|563
1638910800000|2021-12-07 21:00:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1545
1638911100000|2021-12-07 21:05:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|278
1638911400000|2021-12-07 21:10:00|10904.9|10902.9|10903.9|10901.9|10904.9|10902.9|10903.5|10901.5|1630
1638911700000|2021-12-07 21:15:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1727
1638912000000|2021-12-07 21:20:00|||||||||34
1638912300000|2021-12-07 21:25:00|||||||||999
1638912600000|2021-12-07 21:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1091
1638912900000|2021-12-07 21:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|399
1638913200000|2021-12-07 21:40:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|396
1638913500000|2021-12-07 21:45:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|559
1638913800000|2021-12-07 21:50:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|497
1638914100000|2021-12-07 21:55:00|10904.7|10902.7|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|694
1638918000000|2021-12-07 23:00:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10904.7|10902.7|890
1638918300000|2021-12-07 23:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|70
1638918600000|2021-12-07 23:10:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|266
1638918900000|2021-12-07 23:15:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|91
1638919200000|2021-12-07 23:20:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|133
1638919500000|2021-12-07 23:25:00|||||||||5
1638919800000|2021-12-07 23:30:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|19
1638920100000|2021-12-07 23:35:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|127
1638920400000|2021-12-07 23:40:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|65
1638920700000|2021-12-07 23:45:00|10905.9|10903.9|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|58
1638921000000|2021-12-07 23:50:00|10905.7|10903.7|10905.3|10903.3|10905.7|10903.7|10905.1|10903.1|84
1638921300000|2021-12-07 23:55:00|10905.5|10903.5|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|82
1638921600000|2021-12-08 00:00:00|10905.5|10903.5|10906.7|10904.7|10906.7|10904.7|10905.5|10903.5|275
1638921900000|2021-12-08 00:05:00|10906.5|10904.5|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|182
1638922200000|2021-12-08 00:10:00|10906.3|10904.3|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|111
1638922500000|2021-12-08 00:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|10
1638922800000|2021-12-08 00:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|34
1638923100000|2021-12-08 00:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|13
1638923400000|2021-12-08 00:30:00|||||||||3
1638923700000|2021-12-08 00:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|61
1638924000000|2021-12-08 00:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|1
1638924300000|2021-12-08 00:45:00|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|10906.3|10904.3|28
1638924600000|2021-12-08 00:50:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|71
1638924900000|2021-12-08 00:55:00|||||||||7
1638925200000|2021-12-08 01:00:00|||||||||5
1638925500000|2021-12-08 01:05:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|14
1638925800000|2021-12-08 01:10:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|80
1638926100000|2021-12-08 01:15:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|192
1638926400000|2021-12-08 01:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|142
1638926700000|2021-12-08 01:25:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|69
1638927000000|2021-12-08 01:30:00|||||||||50
1638927300000|2021-12-08 01:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|95
1638927600000|2021-12-08 01:40:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|287
1638927900000|2021-12-08 01:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|137
1638928500000|2021-12-08 01:55:00|||||||||5
1638928800000|2021-12-08 02:00:00|10905.1|10903.1|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|165
1638929100000|2021-12-08 02:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|44
1638929400000|2021-12-08 02:10:00|||||||||36
1638929700000|2021-12-08 02:15:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|216
1638930000000|2021-12-08 02:20:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|3
1638930300000|2021-12-08 02:25:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|104
1638930600000|2021-12-08 02:30:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|28
1638930900000|2021-12-08 02:35:00|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|10904.7|10902.7|30
1638931200000|2021-12-08 02:40:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.9|10902.9|10
1638931500000|2021-12-08 02:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1
1638931800000|2021-12-08 02:50:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|77
1638932100000|2021-12-08 02:55:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|37
1638932400000|2021-12-08 03:00:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|430
1638932700000|2021-12-08 03:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|23
1638933000000|2021-12-08 03:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|31
1638933600000|2021-12-08 03:20:00|||||||||10
1638933900000|2021-12-08 03:25:00|10905.5|10903.5|10905.7|10903.7|10905.7|10903.7|10905.5|10903.5|17
1638934200000|2021-12-08 03:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|0
1638934500000|2021-12-08 03:35:00|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|240
1638934800000|2021-12-08 03:40:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|97
1638935100000|2021-12-08 03:45:00|||||||||1
1638935400000|2021-12-08 03:50:00|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|55
1638935700000|2021-12-08 03:55:00|10905.5|10903.5|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|0
1638936000000|2021-12-08 04:00:00|10905.5|10903.5|10905.7|10903.7|10905.7|10903.7|10905.5|10903.5|138
1638936300000|2021-12-08 04:05:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.7|10903.7|31
1638936600000|2021-12-08 04:10:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.7|10903.7|1
1638936900000|2021-12-08 04:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|0
1638937200000|2021-12-08 04:20:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|6
1638937500000|2021-12-08 04:25:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|2
1638937800000|2021-12-08 04:30:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|274
1638938100000|2021-12-08 04:35:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|163
1638938400000|2021-12-08 04:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|105
1638938700000|2021-12-08 04:45:00|||||||||25
1638939000000|2021-12-08 04:50:00|||||||||3
1638939300000|2021-12-08 04:55:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|33
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|34
1638940200000|2021-12-08 05:10:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|89
1638940500000|2021-12-08 05:15:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|50
1638940800000|2021-12-08 05:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|6
1638941100000|2021-12-08 05:25:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|39
1638941700000|2021-12-08 05:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|0
1638942000000|2021-12-08 05:40:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10906.1|10904.1|52
1638942300000|2021-12-08 05:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|44
1638942600000|2021-12-08 05:50:00|||||||||2
1638942900000|2021-12-08 05:55:00|||||||||5
1638943500000|2021-12-08 06:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|53
1638943800000|2021-12-08 06:10:00|10905.5|10903.5|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|58
1638944100000|2021-12-08 06:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|85
1638944400000|2021-12-08 06:20:00|10905.7|10903.7|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|95
1638944700000|2021-12-08 06:25:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|55
1638945000000|2021-12-08 06:30:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|0
1638945300000|2021-12-08 06:35:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|42
1638945600000|2021-12-08 06:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|0
1638945900000|2021-12-08 06:45:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|166
1638946200000|2021-12-08 06:50:00|10905.9|10903.9|10905.3|10903.3|10905.9|10903.9|10905.3|10903.3|209
1638946500000|2021-12-08 06:55:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|321
1638946800000|2021-12-08 07:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1318
1638947100000|2021-12-08 07:05:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|352
1638947400000|2021-12-08 07:10:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|679
1638947700000|2021-12-08 07:15:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|564
1638948000000|2021-12-08 07:20:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|304
1638948300000|2021-12-08 07:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|400
1638948600000|2021-12-08 07:30:00|||||||||100
1638948900000|2021-12-08 07:35:00|||||||||100
1638949200000|2021-12-08 07:40:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|246
1638949500000|2021-12-08 07:45:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|381
1638949800000|2021-12-08 07:50:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|395
1638950100000|2021-12-08 07:55:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|262
1638950400000|2021-12-08 08:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|1047
1638950700000|2021-12-08 08:05:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|229
1638951000000|2021-12-08 08:10:00|||||||||72
1638951300000|2021-12-08 08:15:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|211
1638951600000|2021-12-08 08:20:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|445
1638951900000|2021-12-08 08:25:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|80
1638952200000|2021-12-08 08:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|180
1638952500000|2021-12-08 08:35:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.9|10902.9|543
1638952800000|2021-12-08 08:40:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|55
1638953100000|2021-12-08 08:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|5157
1638953400000|2021-12-08 08:50:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|444
1638953700000|2021-12-08 08:55:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|118
1638954000000|2021-12-08 09:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|336
1638954300000|2021-12-08 09:05:00|||||||||65
1638954600000|2021-12-08 09:10:00|||||||||83
1638954900000|2021-12-08 09:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|332
1638955200000|2021-12-08 09:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|240
1638955500000|2021-12-08 09:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|487
1638955800000|2021-12-08 09:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|594
1638956100000|2021-12-08 09:35:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|460
1638956400000|2021-12-08 09:40:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|178
1638956700000|2021-12-08 09:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|752
1638957000000|2021-12-08 09:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|178
1638957300000|2021-12-08 09:55:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1033
1638957600000|2021-12-08 10:00:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|301
1638957900000|2021-12-08 10:05:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|316
1638958200000|2021-12-08 10:10:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|467
1638958500000|2021-12-08 10:15:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|614
1638958800000|2021-12-08 10:20:00|10906.3|10904.3|10907.4|10905.4|10907.8|10905.8|10906.3|10904.3|622
1638959100000|2021-12-08 10:25:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.6|10905.6|304
1638959400000|2021-12-08 10:30:00|10908.2|10906.2|10909.4|10907.4|10909.4|10907.4|10908.2|10906.2|904
1638959700000|2021-12-08 10:35:00|10909.2|10907.2|10910.2|10908.2|10910.6|10908.6|10909|10907|1454
1638960000000|2021-12-08 10:40:00|10910.4|10908.4|10909.4|10907.4|10910.6|10908.6|10909.4|10907.4|1496
1638960300000|2021-12-08 10:45:00|10909.2|10907.2|10909|10907|10909.8|10907.8|10909|10907|384
1638960600000|2021-12-08 10:50:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|288
1638960900000|2021-12-08 10:55:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|217
1638961200000|2021-12-08 11:00:00|10909.2|10907.2|10909|10907|10909.4|10907.4|10909|10907|626
1638961500000|2021-12-08 11:05:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|340
1638961800000|2021-12-08 11:10:00|10909.4|10907.4|10908.2|10906.2|10909.8|10907.8|10908.2|10906.2|2316
1638962100000|2021-12-08 11:15:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|1152
1638962400000|2021-12-08 11:20:00|10908|10906|10907.1|10905.1|10908|10906|10906.7|10904.7|790
1638962700000|2021-12-08 11:25:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|150
1638963000000|2021-12-08 11:30:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|103
1638963300000|2021-12-08 11:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|146
1638963600000|2021-12-08 11:40:00|10907.3|10905.3|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|173
1638963900000|2021-12-08 11:45:00|10907.4|10905.4|10903.1|10901.1|10907.4|10905.4|10901.6|10899.6|5318
1638964200000|2021-12-08 11:50:00|10903|10901|10902|10900|10904.3|10902.3|10902|10900|1267
1638964500000|2021-12-08 11:55:00|10901.6|10899.6|10902.8|10900.8|10902.8|10900.8|10901.2|10899.2|1109
1638964800000|2021-12-08 12:00:00|10902.4|10900.4|10902|10900|10902.6|10900.6|10901.6|10899.6|1646
1638965100000|2021-12-08 12:05:00|10901.8|10899.8|10902|10900|10902|10900|10901.2|10899.2|998
1638965400000|2021-12-08 12:10:00|10902.4|10900.4|10903.5|10901.5|10903.5|10901.5|10902|10900|1469
1638965700000|2021-12-08 12:15:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|1551
1638966000000|2021-12-08 12:20:00|10903.5|10901.5|10903.1|10901.1|10903.9|10901.9|10902.8|10900.8|494
1638966300000|2021-12-08 12:25:00|10903.3|10901.3|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|969
1638966600000|2021-12-08 12:30:00|10903.1|10901.1|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1272
1638966900000|2021-12-08 12:35:00|10903.1|10901.1|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|1419
1638967200000|2021-12-08 12:40:00|10904.1|10902.1|10903.5|10901.5|10904.7|10902.7|10903.5|10901.5|752
1638967500000|2021-12-08 12:45:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|389
1638967800000|2021-12-08 12:50:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|1041
1638968100000|2021-12-08 12:55:00|10904.1|10902.1|10903.5|10901.5|10904.3|10902.3|10903.1|10901.1|1556
1638968400000|2021-12-08 13:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|709
1638968700000|2021-12-08 13:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|853
1638969000000|2021-12-08 13:10:00|10903.1|10901.1|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1227
1638969300000|2021-12-08 13:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|127
1638969600000|2021-12-08 13:20:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902|10900|1498
1638969900000|2021-12-08 13:25:00|10902|10900|10902.4|10900.4|10902.8|10900.8|10902|10900|2411
1638970200000|2021-12-08 13:30:00|10902|10900|10901.2|10899.2|10902.8|10900.8|10901.2|10899.2|5334
1638970500000|2021-12-08 13:35:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|1559
1638970800000|2021-12-08 13:40:00|10901.2|10899.2|10902|10900|10902.4|10900.4|10901.2|10899.2|1426
1638971100000|2021-12-08 13:45:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|649
1638971400000|2021-12-08 13:50:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|543
1638971700000|2021-12-08 13:55:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|342
1638972000000|2021-12-08 14:00:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.2|10899.2|2665
1638972300000|2021-12-08 14:05:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|592
1638972600000|2021-12-08 14:10:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.2|10899.2|1132
1638972900000|2021-12-08 14:15:00|10901.2|10899.2|10901.6|10899.6|10902|10900|10901.2|10899.2|672
1638973200000|2021-12-08 14:20:00|10901.8|10899.8|10902|10900|10902|10900|10901.8|10899.8|508
1638973500000|2021-12-08 14:25:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|640
1638973800000|2021-12-08 14:30:00|10901.2|10899.2|10901.6|10899.6|10902|10900|10901.2|10899.2|1795
1638974100000|2021-12-08 14:35:00|10902|10900|10902|10900|10902.4|10900.4|10902|10900|1655
1638974400000|2021-12-08 14:40:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|1166
1638974700000|2021-12-08 14:45:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|2170
1638975000000|2021-12-08 14:50:00|10901.2|10899.2|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|4516
1638975300000|2021-12-08 14:55:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|1686
1638975600000|2021-12-08 15:00:00|10899.6|10897.6|10900.8|10898.8|10901.6|10899.6|10899.6|10897.6|4650
1638975900000|2021-12-08 15:05:00|10900.4|10898.4|10900|10898|10900.8|10898.8|10900|10898|2089
1638976200000|2021-12-08 15:10:00|10900.4|10898.4|10899.6|10897.6|10900.8|10898.8|10899.6|10897.6|919
1638976500000|2021-12-08 15:15:00|10899.2|10897.2|10899.6|10897.6|10900|10898|10899.2|10897.2|2360
1638976800000|2021-12-08 15:20:00|10899.8|10897.8|10900.4|10898.4|10900.8|10898.8|10899.6|10897.6|1723
1638977100000|2021-12-08 15:25:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|936
1638977400000|2021-12-08 15:30:00|10900.6|10898.6|10901.6|10899.6|10901.6|10899.6|10900.4|10898.4|2238
1638977700000|2021-12-08 15:35:00|10902|10900|10902|10900|10902|10900|10901.6|10899.6|1642
1638978000000|2021-12-08 15:40:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|1580
1638978300000|2021-12-08 15:45:00|||||||||372
1638978600000|2021-12-08 15:50:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.6|10899.6|2252
1638978900000|2021-12-08 15:55:00|10902|10900|10902.8|10900.8|10902.8|10900.8|10902|10900|5367
1638979200000|2021-12-08 16:00:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10902|10900|470
1638979500000|2021-12-08 16:05:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|429
1638979800000|2021-12-08 16:10:00|10902.8|10900.8|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|1859
1638980100000|2021-12-08 16:15:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|491
1638980400000|2021-12-08 16:20:00|10902.8|10900.8|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|1784
1638980700000|2021-12-08 16:25:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|511
1638981000000|2021-12-08 16:30:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|1969
1638981300000|2021-12-08 16:35:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|1222
1638981600000|2021-12-08 16:40:00|||||||||361
1638981900000|2021-12-08 16:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|512
1638982200000|2021-12-08 16:50:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.4|10900.4|1900
1638982500000|2021-12-08 16:55:00|10903.5|10901.5|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|1421
1638982800000|2021-12-08 17:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1623
1638983100000|2021-12-08 17:05:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|911
1638983400000|2021-12-08 17:10:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|1960
1638983700000|2021-12-08 17:15:00|10905.1|10903.1|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|1027
1638984000000|2021-12-08 17:20:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1235
1638984300000|2021-12-08 17:25:00|10906.7|10904.7|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|3260
1638984600000|2021-12-08 17:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|576
1638984900000|2021-12-08 17:35:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|623
1638985200000|2021-12-08 17:40:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1617
1638985500000|2021-12-08 17:45:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|584
1638985800000|2021-12-08 17:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|215
1638986100000|2021-12-08 17:55:00|10906.3|10904.3|10906.1|10904.1|10906.7|10904.7|10905.9|10903.9|1593
1638986400000|2021-12-08 18:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|631
1638986700000|2021-12-08 18:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|386
1638987000000|2021-12-08 18:10:00|10906.7|10904.7|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|1102
1638987300000|2021-12-08 18:15:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|1186
1638987600000|2021-12-08 18:20:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1002
1638987900000|2021-12-08 18:25:00|10907.1|10905.1|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1221
1638988200000|2021-12-08 18:30:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|630
1638988500000|2021-12-08 18:35:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|630
1638988800000|2021-12-08 18:40:00|10907.1|10905.1|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|695
1638989100000|2021-12-08 18:45:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|803
1638989400000|2021-12-08 18:50:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|699
1638989700000|2021-12-08 18:55:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|204
1638990000000|2021-12-08 19:00:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|279
1638990300000|2021-12-08 19:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|287
1638990600000|2021-12-08 19:10:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|208
1638990900000|2021-12-08 19:15:00|||||||||704
1638991200000|2021-12-08 19:20:00|||||||||344
1638991500000|2021-12-08 19:25:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1554
1638991800000|2021-12-08 19:30:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|971
1638992100000|2021-12-08 19:35:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|675
1638992400000|2021-12-08 19:40:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|1098
1638992700000|2021-12-08 19:45:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|1715
1638993000000|2021-12-08 19:50:00|||||||||356
1638993300000|2021-12-08 19:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|2620
1638993600000|2021-12-08 20:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|630
1638993900000|2021-12-08 20:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|261
1638994200000|2021-12-08 20:10:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|901
1638994500000|2021-12-08 20:15:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|404
1638994800000|2021-12-08 20:20:00|||||||||1147
1638995100000|2021-12-08 20:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|297
1638995400000|2021-12-08 20:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|1052
1638995700000|2021-12-08 20:35:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|856
1638996000000|2021-12-08 20:40:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|514
1638996300000|2021-12-08 20:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|1288
1638996600000|2021-12-08 20:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|1257
1638996900000|2021-12-08 20:55:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|1436
1638997200000|2021-12-08 21:00:00|10906.7|10904.7|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|918
1638997500000|2021-12-08 21:05:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2799
1638997800000|2021-12-08 21:10:00|10907.1|10905.1|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|767
1638998100000|2021-12-08 21:15:00|10905.9|10903.9|10905.7|10903.7|10906.3|10904.3|10905.7|10903.7|992
1638998400000|2021-12-08 21:20:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|417
1638998700000|2021-12-08 21:25:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|852
1638999000000|2021-12-08 21:30:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|761
1638999300000|2021-12-08 21:35:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|806
1638999600000|2021-12-08 21:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1287
1638999900000|2021-12-08 21:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1446
1639000200000|2021-12-08 21:50:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|901
1639000500000|2021-12-08 21:55:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1132
1639004400000|2021-12-08 23:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|195
1639004700000|2021-12-08 23:05:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|186
1639005000000|2021-12-08 23:10:00|10905.9|10903.9|10906.1|10904.1|10906.1|10904.1|10905.9|10903.9|650
1639005300000|2021-12-08 23:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|2
1639006200000|2021-12-08 23:30:00|10905.9|10903.9|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|101
1639006500000|2021-12-08 23:35:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|66
1639006800000|2021-12-08 23:40:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|92
1639007100000|2021-12-08 23:45:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|6
1639007400000|2021-12-08 23:50:00|||||||||52
1639007700000|2021-12-08 23:55:00|||||||||4
1639008000000|2021-12-09 00:00:00|||||||||66
1639008300000|2021-12-09 00:05:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|307
1639008600000|2021-12-09 00:10:00|||||||||53
1639008900000|2021-12-09 00:15:00|10905.7|10903.7|10905.1|10903.1|10905.7|10903.7|10905.1|10903.1|140
1639009200000|2021-12-09 00:20:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|207
1639009500000|2021-12-09 00:25:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|104
1639009800000|2021-12-09 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|302
1639010100000|2021-12-09 00:35:00|||||||||91
1639010400000|2021-12-09 00:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|218
1639010700000|2021-12-09 00:45:00|||||||||256
1639011000000|2021-12-09 00:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|226
1639011300000|2021-12-09 00:55:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|274
1639011600000|2021-12-09 01:00:00|10905.9|10903.9|10904.7|10902.7|10905.9|10903.9|10904.7|10902.7|64
1639011900000|2021-12-09 01:05:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|351
1639012200000|2021-12-09 01:10:00|10904.3|10902.3|10903.7|10901.7|10904.3|10902.3|10903.5|10901.5|434
1639012500000|2021-12-09 01:15:00|10903.9|10901.9|10903.7|10901.7|10903.9|10901.9|10903.5|10901.5|53
1639012800000|2021-12-09 01:20:00|10903.5|10901.5|10902.8|10900.8|10903.7|10901.7|10902.8|10900.8|277
1639013100000|2021-12-09 01:25:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|330
1639013400000|2021-12-09 01:30:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|79
1639013700000|2021-12-09 01:35:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|218
1639014000000|2021-12-09 01:40:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|67
1639014300000|2021-12-09 01:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|499
1639014900000|2021-12-09 01:55:00|10903.5|10901.5|10903.3|10901.3|10903.5|10901.5|10903.3|10901.3|158
1639015200000|2021-12-09 02:00:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|0
1639015500000|2021-12-09 02:05:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|0
1639015800000|2021-12-09 02:10:00|||||||||1
1639016100000|2021-12-09 02:15:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|120
1639016400000|2021-12-09 02:20:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|575
1639016700000|2021-12-09 02:25:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|148
1639017000000|2021-12-09 02:30:00|||||||||24
1639017300000|2021-12-09 02:35:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|601
1639017600000|2021-12-09 02:40:00|10904.1|10902.1|10903.7|10901.7|10904.1|10902.1|10903.7|10901.7|283
1639017900000|2021-12-09 02:45:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|44
1639018200000|2021-12-09 02:50:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|289
1639018500000|2021-12-09 02:55:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|267
1639018800000|2021-12-09 03:00:00|||||||||48
1639019100000|2021-12-09 03:05:00|10904.7|10902.7|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|101
1639019400000|2021-12-09 03:10:00|||||||||22
1639020000000|2021-12-09 03:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|81
1639020300000|2021-12-09 03:25:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|69
1639020600000|2021-12-09 03:30:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|85
1639020900000|2021-12-09 03:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|168
1639021500000|2021-12-09 03:45:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|37
1639021800000|2021-12-09 03:50:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|229
1639022100000|2021-12-09 03:55:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10904.7|10902.7|355
1639022400000|2021-12-09 04:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|61
1639022700000|2021-12-09 04:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|85
1639023000000|2021-12-09 04:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|21
1639023300000|2021-12-09 04:15:00|||||||||18
1639023600000|2021-12-09 04:20:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|494
1639023900000|2021-12-09 04:25:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|127
1639024200000|2021-12-09 04:30:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|263
1639024500000|2021-12-09 04:35:00|||||||||435
1639024800000|2021-12-09 04:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|54
1639025100000|2021-12-09 04:45:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|414
1639025400000|2021-12-09 04:50:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|191
1639025700000|2021-12-09 04:55:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.7|10902.7|139
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|74
1639026300000|2021-12-09 05:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|45
1639026900000|2021-12-09 05:15:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|862
1639027200000|2021-12-09 05:20:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|290
1639027500000|2021-12-09 05:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|21
1639027800000|2021-12-09 05:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.1|10903.1|131
1639028100000|2021-12-09 05:35:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|532
1639028400000|2021-12-09 05:40:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|92
1639028700000|2021-12-09 05:45:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|343
1639029000000|2021-12-09 05:50:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|23
1639029900000|2021-12-09 06:05:00|||||||||31
1639030200000|2021-12-09 06:10:00|||||||||77
1639030500000|2021-12-09 06:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|71
1639030800000|2021-12-09 06:20:00|||||||||100
1639031100000|2021-12-09 06:25:00|||||||||2
1639031400000|2021-12-09 06:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|179
1639031700000|2021-12-09 06:35:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|8
1639032300000|2021-12-09 06:45:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|50
1639032600000|2021-12-09 06:50:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|94
1639032900000|2021-12-09 06:55:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|46
1639033200000|2021-12-09 07:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|218
1639033500000|2021-12-09 07:05:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|205
1639033800000|2021-12-09 07:10:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|409
1639034100000|2021-12-09 07:15:00|||||||||128
1639034400000|2021-12-09 07:20:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|99
1639034700000|2021-12-09 07:25:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|250
1639035000000|2021-12-09 07:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|53
1639035300000|2021-12-09 07:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|45
1639035600000|2021-12-09 07:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|291
1639035900000|2021-12-09 07:45:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|153
1639036200000|2021-12-09 07:50:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|683
1639036500000|2021-12-09 07:55:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|428
1639036800000|2021-12-09 08:00:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|327
1639037100000|2021-12-09 08:05:00|10907.4|10905.4|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|321
1639037400000|2021-12-09 08:10:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.1|10905.1|549
1639037700000|2021-12-09 08:15:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|166
1639038000000|2021-12-09 08:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|409
1639038300000|2021-12-09 08:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|398
1639038600000|2021-12-09 08:30:00|10906.9|10904.9|10907.6|10905.6|10907.8|10905.8|10906.9|10904.9|385
1639038900000|2021-12-09 08:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|37
1639039200000|2021-12-09 08:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|454
1639039500000|2021-12-09 08:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|215
1639039800000|2021-12-09 08:50:00|10907.4|10905.4|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|468
1639040100000|2021-12-09 08:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|285
1639040400000|2021-12-09 09:00:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1339
1639040700000|2021-12-09 09:05:00|10907.6|10905.6|10907.3|10905.3|10907.8|10905.8|10907.1|10905.1|420
1639041000000|2021-12-09 09:10:00|10907.1|10905.1|10907.4|10905.4|10907.8|10905.8|10906.7|10904.7|640
1639041300000|2021-12-09 09:15:00|10907.8|10905.8|10906.7|10904.7|10907.8|10905.8|10906.7|10904.7|525
1639041600000|2021-12-09 09:20:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|318
1639041900000|2021-12-09 09:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|205
1639042200000|2021-12-09 09:30:00|10906.9|10904.9|10907.4|10905.4|10907.8|10905.8|10906.9|10904.9|254
1639042500000|2021-12-09 09:35:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|406
1639042800000|2021-12-09 09:40:00|10907.1|10905.1|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|487
1639043100000|2021-12-09 09:45:00|10906.5|10904.5|10907.1|10905.1|10907.1|10905.1|10906.5|10904.5|75
1639043400000|2021-12-09 09:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|56
1639043700000|2021-12-09 09:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|56
1639044000000|2021-12-09 10:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|78
1639044300000|2021-12-09 10:05:00|10907.3|10905.3|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|39
1639044600000|2021-12-09 10:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|624
1639044900000|2021-12-09 10:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|1150
1639045200000|2021-12-09 10:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|280
1639045500000|2021-12-09 10:25:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|2351
1639045800000|2021-12-09 10:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|302
1639046100000|2021-12-09 10:35:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1384
1639046400000|2021-12-09 10:40:00|10905.5|10903.5|10905.9|10903.9|10906.3|10904.3|10905.1|10903.1|753
1639046700000|2021-12-09 10:45:00|10905.5|10903.5|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|971
1639047000000|2021-12-09 10:50:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|330
1639047300000|2021-12-09 10:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|677
1639047600000|2021-12-09 11:00:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|37
1639047900000|2021-12-09 11:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|76
1639048200000|2021-12-09 11:10:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|694
1639048500000|2021-12-09 11:15:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1564
1639048800000|2021-12-09 11:20:00|10906.9|10904.9|10907.1|10905.1|10907.4|10905.4|10906.9|10904.9|850
1639049100000|2021-12-09 11:25:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|656
1639049400000|2021-12-09 11:30:00|10907.1|10905.1|10907.1|10905.1|10907.3|10905.3|10906.7|10904.7|264
1639049700000|2021-12-09 11:35:00|||||||||36
1639050000000|2021-12-09 11:40:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|258
1639050300000|2021-12-09 11:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|551
1639050600000|2021-12-09 11:50:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|422
1639050900000|2021-12-09 11:55:00|10906.7|10904.7|10907.3|10905.3|10907.4|10905.4|10906.7|10904.7|722
1639051200000|2021-12-09 12:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|102
1639051500000|2021-12-09 12:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|376
1639051800000|2021-12-09 12:10:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|355
1639052100000|2021-12-09 12:15:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|1086
1639052400000|2021-12-09 12:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|52
1639052700000|2021-12-09 12:25:00|||||||||115
1639053000000|2021-12-09 12:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|639
1639053300000|2021-12-09 12:35:00|||||||||285
1639053600000|2021-12-09 12:40:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|205
1639053900000|2021-12-09 12:45:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|1387
1639054200000|2021-12-09 12:50:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|391
1639054500000|2021-12-09 12:55:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|569
1639054800000|2021-12-09 13:00:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.4|10905.4|1227
1639055100000|2021-12-09 13:05:00|||||||||33
1639055400000|2021-12-09 13:10:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|1554
1639055700000|2021-12-09 13:15:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1509
1639056000000|2021-12-09 13:20:00|10907.4|10905.4|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|2201
1639056300000|2021-12-09 13:25:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|1152
1639056600000|2021-12-09 13:30:00|10907.6|10905.6|10908.2|10906.2|10908.2|10906.2|10905.9|10903.9|2536
1639056900000|2021-12-09 13:35:00|10908.6|10906.6|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|1657
1639057200000|2021-12-09 13:40:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|361
1639057500000|2021-12-09 13:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|1443
1639057800000|2021-12-09 13:50:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1115
1639058100000|2021-12-09 13:55:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|877
1639058400000|2021-12-09 14:00:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.5|10904.5|2098
1639058700000|2021-12-09 14:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|598
1639059000000|2021-12-09 14:10:00|10906.3|10904.3|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|2789
1639059300000|2021-12-09 14:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|332
1639059600000|2021-12-09 14:20:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|928
1639059900000|2021-12-09 14:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1210
1639060200000|2021-12-09 14:30:00|10906.3|10904.3|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|652
1639060500000|2021-12-09 14:35:00|10905.3|10903.3|10905.5|10903.5|10905.9|10903.9|10905.3|10903.3|608
1639060800000|2021-12-09 14:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|2270
1639061100000|2021-12-09 14:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|1420
1639061400000|2021-12-09 14:50:00|10906.5|10904.5|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1965
1639061700000|2021-12-09 14:55:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|578
1639062000000|2021-12-09 15:00:00|10906.9|10904.9|10906.3|10904.3|10907.1|10905.1|10905.9|10903.9|2023
1639062300000|2021-12-09 15:05:00|10906.1|10904.1|10906.3|10904.3|10906.5|10904.5|10905.9|10903.9|1505
1639062600000|2021-12-09 15:10:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|632
1639062900000|2021-12-09 15:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1116
1639063200000|2021-12-09 15:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|590
1639063500000|2021-12-09 15:25:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|864
1639063800000|2021-12-09 15:30:00|10907.3|10905.3|10908.6|10906.6|10909|10907|10907.1|10905.1|3576
1639064100000|2021-12-09 15:35:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|4026
1639064400000|2021-12-09 15:40:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|3214
1639064700000|2021-12-09 15:45:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.4|10905.4|6783
1639065000000|2021-12-09 15:50:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|2160
1639065300000|2021-12-09 15:55:00|10907.6|10905.6|10907.8|10905.8|10908.2|10906.2|10907.6|10905.6|627
1639065600000|2021-12-09 16:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1478
1639065900000|2021-12-09 16:05:00|10908|10906|10907.4|10905.4|10908|10906|10907.4|10905.4|3444
1639066200000|2021-12-09 16:10:00|||||||||443
1639066500000|2021-12-09 16:15:00|||||||||551
1639066800000|2021-12-09 16:20:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|625
1639067100000|2021-12-09 16:25:00|||||||||497
1639067400000|2021-12-09 16:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|890
1639067700000|2021-12-09 16:35:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|2205
1639068000000|2021-12-09 16:40:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|649
1639068300000|2021-12-09 16:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|2282
1639068600000|2021-12-09 16:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|382
1639068900000|2021-12-09 16:55:00|||||||||373
1639069200000|2021-12-09 17:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|549
1639069500000|2021-12-09 17:05:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|612
1639069800000|2021-12-09 17:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|725
1639070100000|2021-12-09 17:15:00|||||||||156
1639070400000|2021-12-09 17:20:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|2458
1639070700000|2021-12-09 17:25:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|587
1639071000000|2021-12-09 17:30:00|||||||||78
1639071300000|2021-12-09 17:35:00|||||||||455
1639071600000|2021-12-09 17:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|1821
1639071900000|2021-12-09 17:45:00|10907.3|10905.3|10907.4|10905.4|10907.8|10905.8|10907.3|10905.3|1117
1639072200000|2021-12-09 17:50:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|520
1639072500000|2021-12-09 17:55:00|||||||||325
1639072800000|2021-12-09 18:00:00|10907.4|10905.4|10905.7|10903.7|10907.4|10905.4|10905.3|10903.3|2630
1639073100000|2021-12-09 18:05:00|10905.5|10903.5|10904.7|10902.7|10905.7|10903.7|10904.1|10902.1|1857
1639073400000|2021-12-09 18:10:00|10904.9|10902.9|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|1875
1639073700000|2021-12-09 18:15:00|10904.5|10902.5|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|1476
1639074000000|2021-12-09 18:20:00|10904.1|10902.1|10905.1|10903.1|10905.5|10903.5|10904.1|10902.1|3550
1639074300000|2021-12-09 18:25:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10904.7|10902.7|999
1639074600000|2021-12-09 18:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|4063
1639074900000|2021-12-09 18:35:00|10905.7|10903.7|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1465
1639075200000|2021-12-09 18:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|361
1639075500000|2021-12-09 18:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2032
1639075800000|2021-12-09 18:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|235
1639076100000|2021-12-09 18:55:00|||||||||239
1639076400000|2021-12-09 19:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|838
1639076700000|2021-12-09 19:05:00|10905.9|10903.9|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|1287
1639077000000|2021-12-09 19:10:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1121
1639077300000|2021-12-09 19:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|993
1639077600000|2021-12-09 19:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1157
1639077900000|2021-12-09 19:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|486
1639078200000|2021-12-09 19:30:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|868
1639078500000|2021-12-09 19:35:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1086
1639078800000|2021-12-09 19:40:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|939
1639079100000|2021-12-09 19:45:00|||||||||302
1639079400000|2021-12-09 19:50:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1125
1639079700000|2021-12-09 19:55:00|10905.5|10903.5|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|2539
1639080000000|2021-12-09 20:00:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|3232
1639080300000|2021-12-09 20:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|384
1639080600000|2021-12-09 20:10:00|||||||||1684
1639080900000|2021-12-09 20:15:00|10905.1|10903.1|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|863
1639081200000|2021-12-09 20:20:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|947
1639081500000|2021-12-09 20:25:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|1820
1639081800000|2021-12-09 20:30:00|||||||||114
1639082100000|2021-12-09 20:35:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1413
1639082400000|2021-12-09 20:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|482
1639082700000|2021-12-09 20:45:00|||||||||42
1639083000000|2021-12-09 20:50:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|1476
1639083300000|2021-12-09 20:55:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|1562
1639083600000|2021-12-09 21:00:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|1254
1639083900000|2021-12-09 21:05:00|10903.9|10901.9|10903.1|10901.1|10903.9|10901.9|10903.1|10901.1|1043
1639084200000|2021-12-09 21:10:00|||||||||622
1639084500000|2021-12-09 21:15:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|1283
1639084800000|2021-12-09 21:20:00|10903|10901|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|525
1639085100000|2021-12-09 21:25:00|||||||||803
1639085400000|2021-12-09 21:30:00|||||||||98
1639085700000|2021-12-09 21:35:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|648
1639086000000|2021-12-09 21:40:00|||||||||119
1639086300000|2021-12-09 21:45:00|||||||||346
1639086600000|2021-12-09 21:50:00|||||||||692
1639086900000|2021-12-09 21:55:00|||||||||452
1639090800000|2021-12-09 23:00:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|26
1639091100000|2021-12-09 23:05:00|10902.8|10900.8|10903|10901|10903|10901|10902.8|10900.8|209
1639091400000|2021-12-09 23:10:00|10902.8|10900.8|10902.8|10900.8|10903|10901|10902.8|10900.8|8
1639092300000|2021-12-09 23:25:00|10903|10901|10902.4|10900.4|10903|10901|10902.4|10900.4|248
1639092600000|2021-12-09 23:30:00|||||||||14
1639092900000|2021-12-09 23:35:00|||||||||222
1639093200000|2021-12-09 23:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|100
1639093500000|2021-12-09 23:45:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|184
1639093800000|2021-12-09 23:50:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|60
1639094100000|2021-12-09 23:55:00|10903|10901|10903.1|10901.1|10903.1|10901.1|10903|10901|2
1639094400000|2021-12-10 00:00:00|10902.8|10900.8|10903|10901|10903|10901|10902.8|10900.8|69
1639094700000|2021-12-10 00:05:00|10902.8|10900.8|10903.1|10901.1|10903.3|10901.3|10902.8|10900.8|50
1639095000000|2021-12-10 00:10:00|10903.5|10901.5|10903.7|10901.7|10903.7|10901.7|10903.5|10901.5|28
1639095300000|2021-12-10 00:15:00|10903.5|10901.5|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|411
1639095900000|2021-12-10 00:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|32
1639096200000|2021-12-10 00:30:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|38
1639096500000|2021-12-10 00:35:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|86
1639096800000|2021-12-10 00:40:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|80
1639097100000|2021-12-10 00:45:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|383
1639097400000|2021-12-10 00:50:00|||||||||20
1639097700000|2021-12-10 00:55:00|10903.7|10901.7|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|81
1639098000000|2021-12-10 01:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|89
1639098300000|2021-12-10 01:05:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|130
1639098600000|2021-12-10 01:10:00|||||||||10
1639099500000|2021-12-10 01:25:00|||||||||1
1639099800000|2021-12-10 01:30:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|507
1639100100000|2021-12-10 01:35:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|177
1639100400000|2021-12-10 01:40:00|||||||||75
1639100700000|2021-12-10 01:45:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|170
1639101000000|2021-12-10 01:50:00|10902.4|10900.4|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|85
1639101300000|2021-12-10 01:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|19
1639101600000|2021-12-10 02:00:00|10902.6|10900.6|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|12
1639102800000|2021-12-10 02:20:00|||||||||18
1639103100000|2021-12-10 02:25:00|10902|10900|10902|10900|10902|10900|10902|10900|30
1639103400000|2021-12-10 02:30:00|10902.2|10900.2|10902|10900|10902.4|10900.4|10902|10900|144
1639104000000|2021-12-10 02:40:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|344
1639104300000|2021-12-10 02:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|116
1639104600000|2021-12-10 02:50:00|10902|10900|10902|10900|10902|10900|10902|10900|102
1639104900000|2021-12-10 02:55:00|||||||||18
1639105200000|2021-12-10 03:00:00|||||||||13
1639105500000|2021-12-10 03:05:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|174
1639106100000|2021-12-10 03:15:00|10901.6|10899.6|10901.8|10899.8|10902|10900|10901.6|10899.6|65
1639106400000|2021-12-10 03:20:00|10902|10900|10902|10900|10902|10900|10902|10900|0
1639107300000|2021-12-10 03:35:00|||||||||5
1639107900000|2021-12-10 03:45:00|||||||||10
1639108200000|2021-12-10 03:50:00|10901.6|10899.6|10901.6|10899.6|10901.8|10899.8|10901.6|10899.6|662
1639108800000|2021-12-10 04:00:00|10902|10900|10902|10900|10902|10900|10902|10900|110
1639109100000|2021-12-10 04:05:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|214
1639109400000|2021-12-10 04:10:00|10901.6|10899.6|10901.4|10899.4|10901.6|10899.6|10901.2|10899.2|422
1639109700000|2021-12-10 04:15:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|13
1639110000000|2021-12-10 04:20:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|200
1639110300000|2021-12-10 04:25:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|63
1639110600000|2021-12-10 04:30:00|||||||||18
1639110900000|2021-12-10 04:35:00|||||||||15
1639111200000|2021-12-10 04:40:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|41
1639111500000|2021-12-10 04:45:00|10901.4|10899.4|10901.2|10899.2|10901.4|10899.4|10901.2|10899.2|88
1639111800000|2021-12-10 04:50:00|||||||||64
1639112100000|2021-12-10 04:55:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|137
1639112700000|2021-12-10 05:05:00|10901|10899|10900.8|10898.8|10901|10899|10900.8|10898.8|165
1639113000000|2021-12-10 05:10:00|10900.6|10898.6|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|38
1639113300000|2021-12-10 05:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|43
1639113600000|2021-12-10 05:20:00|10900.4|10898.4|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|94
1639113900000|2021-12-10 05:25:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|8
1639114200000|2021-12-10 05:30:00|||||||||3
1639114500000|2021-12-10 05:35:00|10900.8|10898.8|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|123
1639114800000|2021-12-10 05:40:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|140
1639115100000|2021-12-10 05:45:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|73
1639115400000|2021-12-10 05:50:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10901|10899|356
1639115700000|2021-12-10 05:55:00|10900.8|10898.8|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|467
1639116000000|2021-12-10 06:00:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|64
1639116300000|2021-12-10 06:05:00|||||||||2
1639116600000|2021-12-10 06:10:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900|10898|119
1639116900000|2021-12-10 06:15:00|10900|10898|10900|10898|10900|10898|10900|10898|149
1639117500000|2021-12-10 06:25:00|10899.8|10897.8|10899.6|10897.6|10900|10898|10899.6|10897.6|217
1639117800000|2021-12-10 06:30:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|306
1639118100000|2021-12-10 06:35:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|361
1639118400000|2021-12-10 06:40:00|10899.2|10897.2|10899.2|10897.2|10899.4|10897.4|10898.9|10896.9|471
1639118700000|2021-12-10 06:45:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|871
1639119000000|2021-12-10 06:50:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|403
1639119300000|2021-12-10 06:55:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|318
1639119600000|2021-12-10 07:00:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|491
1639119900000|2021-12-10 07:05:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|403
1639120200000|2021-12-10 07:10:00|||||||||66
1639120500000|2021-12-10 07:15:00|10898.7|10896.7|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|311
1639120800000|2021-12-10 07:20:00|10898.5|10896.5|10897.7|10895.7|10898.5|10896.5|10896.5|10894.5|768
1639121100000|2021-12-10 07:25:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|912
1639121400000|2021-12-10 07:30:00|10896.9|10894.9|10896.9|10894.9|10897.3|10895.3|10896.9|10894.9|148
1639121700000|2021-12-10 07:35:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|239
1639122000000|2021-12-10 07:40:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|184
1639122300000|2021-12-10 07:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|233
1639122600000|2021-12-10 07:50:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|438
1639122900000|2021-12-10 07:55:00|||||||||185
1639123200000|2021-12-10 08:00:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10897.7|10895.7|554
1639123500000|2021-12-10 08:05:00|10897.9|10895.9|10898.5|10896.5|10898.5|10896.5|10897.7|10895.7|344
1639123800000|2021-12-10 08:10:00|||||||||483
1639124100000|2021-12-10 08:15:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|522
1639124400000|2021-12-10 08:20:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|363
1639124700000|2021-12-10 08:25:00|10897.3|10895.3|10897.5|10895.5|10897.7|10895.7|10897.3|10895.3|299
1639125000000|2021-12-10 08:30:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|356
1639125300000|2021-12-10 08:35:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|194
1639125600000|2021-12-10 08:40:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|289
1639125900000|2021-12-10 08:45:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.5|10895.5|351
1639126200000|2021-12-10 08:50:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|412
1639126500000|2021-12-10 08:55:00|10897.3|10895.3|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|412
1639126800000|2021-12-10 09:00:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.5|10895.5|84
1639127100000|2021-12-10 09:05:00|10897.3|10895.3|10897.3|10895.3|10897.5|10895.5|10897.3|10895.3|497
1639127400000|2021-12-10 09:10:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|531
1639127700000|2021-12-10 09:15:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|253
1639128000000|2021-12-10 09:20:00|10898.3|10896.3|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|136
1639128300000|2021-12-10 09:25:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|74
1639128600000|2021-12-10 09:30:00|10898.3|10896.3|10898.9|10896.9|10898.9|10896.9|10898.3|10896.3|144
1639128900000|2021-12-10 09:35:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|88
1639129200000|2021-12-10 09:40:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|196
1639129500000|2021-12-10 09:45:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|342
1639129800000|2021-12-10 09:50:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|1128
1639130100000|2021-12-10 09:55:00|||||||||29
1639130400000|2021-12-10 10:00:00|||||||||16
1639130700000|2021-12-10 10:05:00|10899.2|10897.2|10899|10897|10899.2|10897.2|10898.9|10896.9|637
1639131000000|2021-12-10 10:10:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|586
1639131300000|2021-12-10 10:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|55
1639131600000|2021-12-10 10:20:00|10898.7|10896.7|10899.2|10897.2|10899.2|10897.2|10898.7|10896.7|268
1639131900000|2021-12-10 10:25:00|10898.9|10896.9|10899|10897|10899.2|10897.2|10898.9|10896.9|588
1639132200000|2021-12-10 10:30:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|128
1639132500000|2021-12-10 10:35:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|398
1639132800000|2021-12-10 10:40:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1381
1639133100000|2021-12-10 10:45:00|10898.5|10896.5|10898.3|10896.3|10898.9|10896.9|10898.1|10896.1|500
1639133400000|2021-12-10 10:50:00|10898.5|10896.5|10897.7|10895.7|10898.5|10896.5|10897.7|10895.7|206
1639133700000|2021-12-10 10:55:00|10897.9|10895.9|10898.5|10896.5|10898.5|10896.5|10897.9|10895.9|302
1639134000000|2021-12-10 11:00:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|94
1639134300000|2021-12-10 11:05:00|||||||||30
1639134600000|2021-12-10 11:10:00|10898.3|10896.3|10898.1|10896.1|10898.3|10896.3|10898.1|10896.1|336
1639134900000|2021-12-10 11:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|408
1639135200000|2021-12-10 11:20:00|||||||||7
1639135500000|2021-12-10 11:25:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|312
1639135800000|2021-12-10 11:30:00|||||||||124
1639136100000|2021-12-10 11:35:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|457
1639136400000|2021-12-10 11:40:00|10898.3|10896.3|10898.5|10896.5|10898.5|10896.5|10898.3|10896.3|134
1639136700000|2021-12-10 11:45:00|||||||||13
1639137000000|2021-12-10 11:50:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|187
1639137300000|2021-12-10 11:55:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|397
1639137600000|2021-12-10 12:00:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|1030
1639137900000|2021-12-10 12:05:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1445
1639138200000|2021-12-10 12:10:00|10898.9|10896.9|10898.7|10896.7|10899.2|10897.2|10898.5|10896.5|1006
1639138500000|2021-12-10 12:15:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.5|10896.5|795
1639138800000|2021-12-10 12:20:00|||||||||209
1639139100000|2021-12-10 12:25:00|10899|10897|10898.5|10896.5|10899.2|10897.2|10898.5|10896.5|1995
1639139400000|2021-12-10 12:30:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|1535
1639139700000|2021-12-10 12:35:00|||||||||197
1639140000000|2021-12-10 12:40:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|858
1639140300000|2021-12-10 12:45:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1272
1639140600000|2021-12-10 12:50:00|10898.5|10896.5|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|938
1639140900000|2021-12-10 12:55:00|10898.7|10896.7|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1083
1639141200000|2021-12-10 13:00:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|876
1639141500000|2021-12-10 13:05:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1183
1639141800000|2021-12-10 13:10:00|10899.4|10897.4|10900|10898|10900|10898|10899.2|10897.2|1068
1639142100000|2021-12-10 13:15:00|||||||||1302
1639142400000|2021-12-10 13:20:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10899.6|10897.6|2718
1639142700000|2021-12-10 13:25:00|10899.6|10897.6|10898.7|10896.7|10899.6|10897.6|10898.1|10896.1|3348
1639143000000|2021-12-10 13:30:00|10898.9|10896.9|10904.3|10902.3|10905.5|10903.5|10897.9|10895.9|11774
1639143300000|2021-12-10 13:35:00|10903.9|10901.9|10902|10900|10905.1|10903.1|10902|10900|8200
1639143600000|2021-12-10 13:40:00|10902.2|10900.2|10901.8|10899.8|10903.1|10901.1|10901.2|10899.2|5351
1639143900000|2021-12-10 13:45:00|10902|10900|10901.6|10899.6|10902|10900|10900.4|10898.4|5697
1639144200000|2021-12-10 13:50:00|10902|10900|10903.1|10901.1|10903.5|10901.5|10902|10900|2697
1639144500000|2021-12-10 13:55:00|10903.3|10901.3|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|2461
1639144800000|2021-12-10 14:00:00|10903.5|10901.5|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|3765
1639145100000|2021-12-10 14:05:00|10904.3|10902.3|10905.1|10903.1|10905.1|10903.1|10903.9|10901.9|2729
1639145400000|2021-12-10 14:10:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|1514
1639145700000|2021-12-10 14:15:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1042
1639146000000|2021-12-10 14:20:00|10905.9|10903.9|10906.7|10904.7|10907.1|10905.1|10905.9|10903.9|4718
1639146300000|2021-12-10 14:25:00|10906.3|10904.3|10907.1|10905.1|10907.4|10905.4|10906.3|10904.3|1926
1639146600000|2021-12-10 14:30:00|10906.7|10904.7|10905.5|10903.5|10907.1|10905.1|10905.5|10903.5|1891
1639146900000|2021-12-10 14:35:00|10905.9|10903.9|10907.1|10905.1|10907.1|10905.1|10905.1|10903.1|2246
1639147200000|2021-12-10 14:40:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|3044
1639147500000|2021-12-10 14:45:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10907.1|10905.1|2723
1639147800000|2021-12-10 14:50:00|10907.4|10905.4|10909|10907|10909|10907|10907.4|10905.4|2216
1639148100000|2021-12-10 14:55:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1336
1639148400000|2021-12-10 15:00:00|10909.6|10907.6|10911.7|10909.7|10911.7|10909.7|10909.4|10907.4|6612
1639148700000|2021-12-10 15:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10910.6|10908.6|3369
1639149000000|2021-12-10 15:10:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.4|10908.4|2610
1639149300000|2021-12-10 15:15:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2655
1639149600000|2021-12-10 15:20:00|10911|10909|10910.2|10908.2|10911.7|10909.7|10910.2|10908.2|4189
1639149900000|2021-12-10 15:25:00|10910|10908|10911|10909|10911.7|10909.7|10910|10908|2459
1639150200000|2021-12-10 15:30:00|10910.6|10908.6|10912.1|10910.1|10912.1|10910.1|10910.6|10908.6|4083
1639150500000|2021-12-10 15:35:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|2657
1639150800000|2021-12-10 15:40:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|6593
1639151100000|2021-12-10 15:45:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|1934
1639151400000|2021-12-10 15:50:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|2051
1639151700000|2021-12-10 15:55:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1406
1639152000000|2021-12-10 16:00:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|650
1639152300000|2021-12-10 16:05:00|10912.7|10910.7|10913.7|10911.7|10913.7|10911.7|10912.7|10910.7|2071
1639152600000|2021-12-10 16:10:00|10914.1|10912.1|10914.9|10912.9|10915.3|10913.3|10914.1|10912.1|3966
1639152900000|2021-12-10 16:15:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|3155
1639153200000|2021-12-10 16:20:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|2160
1639153500000|2021-12-10 16:25:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|1077
1639153800000|2021-12-10 16:30:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|1452
1639154100000|2021-12-10 16:35:00|10915.6|10913.6|10916|10914|10916.4|10914.4|10915.6|10913.6|3154
1639154400000|2021-12-10 16:40:00|10916.2|10914.2|10916|10914|10916.4|10914.4|10916|10914|2681
1639154700000|2021-12-10 16:45:00|10915.8|10913.8|10916.2|10914.2|10916.4|10914.4|10915.6|10913.6|3695
1639155000000|2021-12-10 16:50:00|10916|10914|10914.5|10912.5|10916.4|10914.4|10914.5|10912.5|3239
1639155300000|2021-12-10 16:55:00|10914.1|10912.1|10913.3|10911.3|10914.5|10912.5|10913.3|10911.3|2819
1639155600000|2021-12-10 17:00:00|10913.5|10911.5|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|1234
1639155900000|2021-12-10 17:05:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|2058
1639156200000|2021-12-10 17:10:00|||||||||760
1639156500000|2021-12-10 17:15:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|1146
1639156800000|2021-12-10 17:20:00|||||||||135
1639157100000|2021-12-10 17:25:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.5|10911.5|532
1639157400000|2021-12-10 17:30:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|703
1639157700000|2021-12-10 17:35:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|360
1639158000000|2021-12-10 17:40:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.9|10910.9|1169
1639158300000|2021-12-10 17:45:00|10912.5|10910.5|10913.7|10911.7|10913.7|10911.7|10912.5|10910.5|824
1639158600000|2021-12-10 17:50:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|753
1639158900000|2021-12-10 17:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|418
1639159200000|2021-12-10 18:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1132
1639159500000|2021-12-10 18:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|578
1639159800000|2021-12-10 18:10:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|748
1639160100000|2021-12-10 18:15:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|424
1639160400000|2021-12-10 18:20:00|||||||||207
1639160700000|2021-12-10 18:25:00|||||||||20
1639161000000|2021-12-10 18:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|232
1639161300000|2021-12-10 18:35:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|747
1639161600000|2021-12-10 18:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|98
1639161900000|2021-12-10 18:45:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|687
1639162200000|2021-12-10 18:50:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|305
1639162500000|2021-12-10 18:55:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|393
1639162800000|2021-12-10 19:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|727
1639163100000|2021-12-10 19:05:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|383
1639163400000|2021-12-10 19:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|283
1639163700000|2021-12-10 19:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|781
1639164000000|2021-12-10 19:20:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|936
1639164300000|2021-12-10 19:25:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|868
1639164600000|2021-12-10 19:30:00|||||||||288
1639164900000|2021-12-10 19:35:00|||||||||31
1639165200000|2021-12-10 19:40:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|1489
1639165500000|2021-12-10 19:45:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|497
1639165800000|2021-12-10 19:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|500
1639166100000|2021-12-10 19:55:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|1965
1639166400000|2021-12-10 20:00:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|1054
1639166700000|2021-12-10 20:05:00|||||||||793
1639167000000|2021-12-10 20:10:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|586
1639167300000|2021-12-10 20:15:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|292
1639167600000|2021-12-10 20:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911|10909|410
1639167900000|2021-12-10 20:25:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|1019
1639168200000|2021-12-10 20:30:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|375
1639168500000|2021-12-10 20:35:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|604
1639168800000|2021-12-10 20:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|274
1639169100000|2021-12-10 20:45:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|373
1639169400000|2021-12-10 20:50:00|10910.6|10908.6|10910.8|10908.8|10911|10909|10910.6|10908.6|371
1639169700000|2021-12-10 20:55:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|844
1639170000000|2021-12-10 21:00:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|771
1639170300000|2021-12-10 21:05:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|591
1639170600000|2021-12-10 21:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|674
1639170900000|2021-12-10 21:15:00|||||||||194
1639171200000|2021-12-10 21:20:00|10911.5|10909.5|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|1232
1639171500000|2021-12-10 21:25:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|475
1639171800000|2021-12-10 21:30:00|||||||||40
1639172100000|2021-12-10 21:35:00|||||||||51
1639172400000|2021-12-10 21:40:00|||||||||164
1639172700000|2021-12-10 21:45:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|521
1639173000000|2021-12-10 21:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|110
1639173300000|2021-12-10 21:55:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|302
1639350000000|2021-12-12 23:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639373100000|2021-12-13 05:25:00|10909|10907|10909|10907|10909|10907|10909|10907|0
1639373400000|2021-12-13 05:30:00|||||||||9780
1639373700000|2021-12-13 05:35:00|||||||||5
1639374000000|2021-12-13 05:40:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|52
1639374300000|2021-12-13 05:45:00|10909|10907|10909|10907|10909|10907|10909|10907|159
1639374600000|2021-12-13 05:50:00|||||||||16
1639374900000|2021-12-13 05:55:00|||||||||7
1639375200000|2021-12-13 06:00:00|||||||||47
1639375500000|2021-12-13 06:05:00|||||||||1
1639375800000|2021-12-13 06:10:00|||||||||2
1639376100000|2021-12-13 06:15:00|||||||||1
1639376400000|2021-12-13 06:20:00|||||||||315
1639376700000|2021-12-13 06:25:00|||||||||20
1639377000000|2021-12-13 06:30:00|||||||||9
1639377300000|2021-12-13 06:35:00|||||||||25
1639377900000|2021-12-13 06:45:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|415
1639378200000|2021-12-13 06:50:00|||||||||1
1639378500000|2021-12-13 06:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909|10907|62
1639378800000|2021-12-13 07:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10908.8|10906.8|639
1639379100000|2021-12-13 07:05:00|10909|10907|10909.8|10907.8|10909.8|10907.8|10909|10907|310
1639379400000|2021-12-13 07:10:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|15
1639379700000|2021-12-13 07:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|42
1639380000000|2021-12-13 07:20:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|144
1639380600000|2021-12-13 07:30:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|288
1639380900000|2021-12-13 07:35:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|750
1639381200000|2021-12-13 07:40:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909|10907|488
1639381500000|2021-12-13 07:45:00|10909|10907|10909|10907|10909|10907|10909|10907|14
1639381800000|2021-12-13 07:50:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|393
1639382100000|2021-12-13 07:55:00|||||||||6
1639382400000|2021-12-13 08:00:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|694
1639382700000|2021-12-13 08:05:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|1
1639383000000|2021-12-13 08:10:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|206
1639383300000|2021-12-13 08:15:00|10909|10907|10908.2|10906.2|10909|10907|10908.2|10906.2|572
1639383600000|2021-12-13 08:20:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|364
1639383900000|2021-12-13 08:25:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|309
1639384200000|2021-12-13 08:30:00|10909.4|10907.4|10910.2|10908.2|10910.2|10908.2|10909.2|10907.2|765
1639384500000|2021-12-13 08:35:00|10909.8|10907.8|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|426
1639384800000|2021-12-13 08:40:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|469
1639385100000|2021-12-13 08:45:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|153
1639385400000|2021-12-13 08:50:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|92
1639385700000|2021-12-13 08:55:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|263
1639386000000|2021-12-13 09:00:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|242
1639386300000|2021-12-13 09:05:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|450
1639386600000|2021-12-13 09:10:00|||||||||114
1639386900000|2021-12-13 09:15:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|214
1639387200000|2021-12-13 09:20:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|1058
1639387500000|2021-12-13 09:25:00|||||||||30
1639387800000|2021-12-13 09:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|102
1639388100000|2021-12-13 09:35:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|365
1639388400000|2021-12-13 09:40:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|291
1639388700000|2021-12-13 09:45:00|||||||||122
1639389000000|2021-12-13 09:50:00|||||||||156
1639389300000|2021-12-13 09:55:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|294
1639389600000|2021-12-13 10:00:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|523
1639389900000|2021-12-13 10:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|286
1639390200000|2021-12-13 10:10:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|248
1639390500000|2021-12-13 10:15:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|403
1639390800000|2021-12-13 10:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|251
1639391100000|2021-12-13 10:25:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|94
1639391400000|2021-12-13 10:30:00|10909|10907|10909|10907|10909|10907|10909|10907|233
1639391700000|2021-12-13 10:35:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|958
1639392000000|2021-12-13 10:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|1727
1639392300000|2021-12-13 10:45:00|10909|10907|10909|10907|10909|10907|10909|10907|204
1639392600000|2021-12-13 10:50:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|198
1639392900000|2021-12-13 10:55:00|||||||||10
1639393200000|2021-12-13 11:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|725
1639393500000|2021-12-13 11:05:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|689
1639393800000|2021-12-13 11:10:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|62
1639394100000|2021-12-13 11:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|132
1639394400000|2021-12-13 11:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|55
1639394700000|2021-12-13 11:25:00|||||||||99
1639395000000|2021-12-13 11:30:00|10909.6|10907.6|10909.4|10907.4|10909.6|10907.6|10909.4|10907.4|20
1639395300000|2021-12-13 11:35:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|391
1639395600000|2021-12-13 11:40:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|664
1639395900000|2021-12-13 11:45:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|253
1639396200000|2021-12-13 11:50:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|272
1639396500000|2021-12-13 11:55:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|133
1639396800000|2021-12-13 12:00:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|557
1639397100000|2021-12-13 12:05:00|10910|10908|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|623
1639397400000|2021-12-13 12:10:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|581
1639397700000|2021-12-13 12:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1489
1639398000000|2021-12-13 12:20:00|10911|10909|10911|10909|10911|10909|10911|10909|208
1639398300000|2021-12-13 12:25:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|646
1639398600000|2021-12-13 12:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|739
1639398900000|2021-12-13 12:35:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|461
1639399200000|2021-12-13 12:40:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|529
1639399500000|2021-12-13 12:45:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|392
1639399800000|2021-12-13 12:50:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1013
1639400100000|2021-12-13 12:55:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|394
1639400400000|2021-12-13 13:00:00|10910|10908|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|396
1639400700000|2021-12-13 13:05:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|446
1639401000000|2021-12-13 13:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1343
1639401300000|2021-12-13 13:15:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|2834
1639401600000|2021-12-13 13:20:00|10909|10907|10909|10907|10909|10907|10908.2|10906.2|702
1639401900000|2021-12-13 13:25:00|10908.6|10906.6|10909|10907|10909.8|10907.8|10908.6|10906.6|1100
1639402200000|2021-12-13 13:30:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1024
1639402500000|2021-12-13 13:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|920
1639402800000|2021-12-13 13:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|2474
1639403100000|2021-12-13 13:45:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|820
1639403400000|2021-12-13 13:50:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|364
1639403700000|2021-12-13 13:55:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|879
1639404000000|2021-12-13 14:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|568
1639404300000|2021-12-13 14:05:00|10909.6|10907.6|10909.4|10907.4|10909.8|10907.8|10909|10907|1322
1639404600000|2021-12-13 14:10:00|10909|10907|10909.8|10907.8|10910.2|10908.2|10909|10907|663
1639404900000|2021-12-13 14:15:00|10909.4|10907.4|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|629
1639405200000|2021-12-13 14:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|419
1639405500000|2021-12-13 14:25:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1715
1639405800000|2021-12-13 14:30:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|681
1639406100000|2021-12-13 14:35:00|10910.2|10908.2|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|4659
1639406400000|2021-12-13 14:40:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|440
1639406700000|2021-12-13 14:45:00|10909|10907|10909.8|10907.8|10909.8|10907.8|10909|10907|971
1639407000000|2021-12-13 14:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|550
1639407300000|2021-12-13 14:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1758
1639407600000|2021-12-13 15:00:00|10911|10909|10911|10909|10911|10909|10911|10909|1270
1639407900000|2021-12-13 15:05:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1086
1639408200000|2021-12-13 15:10:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1717
1639408500000|2021-12-13 15:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|1519
1639408800000|2021-12-13 15:20:00|10911.2|10909.2|10912.9|10910.9|10912.9|10910.9|10911|10909|3025
1639409100000|2021-12-13 15:25:00|10912.7|10910.7|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1563
1639409400000|2021-12-13 15:30:00|10912.7|10910.7|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|2372
1639409700000|2021-12-13 15:35:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|940
1639410000000|2021-12-13 15:40:00|10912.1|10910.1|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|523
1639410300000|2021-12-13 15:45:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|870
1639410600000|2021-12-13 15:50:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|670
1639410900000|2021-12-13 15:55:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.7|10910.7|817
1639411200000|2021-12-13 16:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1703
1639411500000|2021-12-13 16:05:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1568
1639411800000|2021-12-13 16:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|1494
1639412100000|2021-12-13 16:15:00|10914.5|10912.5|10915.6|10913.6|10916|10914|10914.1|10912.1|2526
1639412400000|2021-12-13 16:20:00|10915.3|10913.3|10916|10914|10916|10914|10915.3|10913.3|1187
1639412700000|2021-12-13 16:25:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|769
1639413000000|2021-12-13 16:30:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1273
1639413300000|2021-12-13 16:35:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|1115
1639413600000|2021-12-13 16:40:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|2212
1639413900000|2021-12-13 16:45:00|10917|10915|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|1167
1639414200000|2021-12-13 16:50:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10917.2|10915.2|2296
1639414500000|2021-12-13 16:55:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|941
1639414800000|2021-12-13 17:00:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|746
1639415100000|2021-12-13 17:05:00|10917|10915|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1427
1639415400000|2021-12-13 17:10:00|||||||||203
1639415700000|2021-12-13 17:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|2643
1639416000000|2021-12-13 17:20:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|600
1639416300000|2021-12-13 17:25:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|188
1639416600000|2021-12-13 17:30:00|10916|10914|10916|10914|10916|10914|10916|10914|747
1639416900000|2021-12-13 17:35:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|377
1639417200000|2021-12-13 17:40:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916|10914|702
1639417500000|2021-12-13 17:45:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|931
1639417800000|2021-12-13 17:50:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|713
1639418100000|2021-12-13 17:55:00|10918|10916|10917.6|10915.6|10918|10916|10917.6|10915.6|493
1639418400000|2021-12-13 18:00:00|10917.2|10915.2|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|534
1639418700000|2021-12-13 18:05:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|571
1639419000000|2021-12-13 18:10:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|534
1639419300000|2021-12-13 18:15:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|1059
1639419600000|2021-12-13 18:20:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|909
1639419900000|2021-12-13 18:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|253
1639420200000|2021-12-13 18:30:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|975
1639420500000|2021-12-13 18:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|766
1639420800000|2021-12-13 18:40:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|432
1639421100000|2021-12-13 18:45:00|||||||||568
1639421400000|2021-12-13 18:50:00|||||||||62
1639421700000|2021-12-13 18:55:00|||||||||35
1639422000000|2021-12-13 19:00:00|||||||||291
1639422300000|2021-12-13 19:05:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|375
1639422600000|2021-12-13 19:10:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|1018
1639422900000|2021-12-13 19:15:00|10914.9|10912.9|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|862
1639423200000|2021-12-13 19:20:00|||||||||211
1639423500000|2021-12-13 19:25:00|||||||||16
1639423800000|2021-12-13 19:30:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|207
1639424100000|2021-12-13 19:35:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|454
1639424400000|2021-12-13 19:40:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|257
1639424700000|2021-12-13 19:45:00|||||||||230
1639425000000|2021-12-13 19:50:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|530
1639425300000|2021-12-13 19:55:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|734
1639425600000|2021-12-13 20:00:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|1472
1639425900000|2021-12-13 20:05:00|10915.8|10913.8|10916|10914|10916|10914|10915.8|10913.8|505
1639426200000|2021-12-13 20:10:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|197
1639426500000|2021-12-13 20:15:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1542
1639426800000|2021-12-13 20:20:00|||||||||36
1639427100000|2021-12-13 20:25:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|528
1639427400000|2021-12-13 20:30:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|954
1639427700000|2021-12-13 20:35:00|||||||||39
1639428000000|2021-12-13 20:40:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|609
1639428300000|2021-12-13 20:45:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|59
1639428600000|2021-12-13 20:50:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|1321
1639428900000|2021-12-13 20:55:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|1116
1639429200000|2021-12-13 21:00:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1042
1639429500000|2021-12-13 21:05:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|306
1639429800000|2021-12-13 21:10:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|374
1639430100000|2021-12-13 21:15:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|241
1639430400000|2021-12-13 21:20:00|||||||||120
1639430700000|2021-12-13 21:25:00|10917.2|10915.2|10918|10916|10918|10916|10917.2|10915.2|1970
1639431000000|2021-12-13 21:30:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918|10916|1550
1639431300000|2021-12-13 21:35:00|||||||||34
1639431600000|2021-12-13 21:40:00|||||||||183
1639431900000|2021-12-13 21:45:00|10918.2|10916.2|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|1334
1639432200000|2021-12-13 21:50:00|||||||||506
1639432500000|2021-12-13 21:55:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|715
1639436400000|2021-12-13 23:00:00|10917.6|10915.6|10916.6|10914.6|10917.6|10915.6|10916.4|10914.4|300
1639436700000|2021-12-13 23:05:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|137
1639437000000|2021-12-13 23:10:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|158
1639437300000|2021-12-13 23:15:00|10916|10914|10916|10914|10916|10914|10916|10914|2
1639437600000|2021-12-13 23:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|169
1639437900000|2021-12-13 23:25:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|47
1639438200000|2021-12-13 23:30:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|2
1639438500000|2021-12-13 23:35:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|68
1639438800000|2021-12-13 23:40:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|181
1639439100000|2021-12-13 23:45:00|||||||||9
1639439400000|2021-12-13 23:50:00|||||||||5
1639439700000|2021-12-13 23:55:00|||||||||23
1639440000000|2021-12-14 00:00:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|176
1639440300000|2021-12-14 00:05:00|10915.6|10913.6|10916.4|10914.4|10916.4|10914.4|10915.6|10913.6|299
1639440600000|2021-12-14 00:10:00|||||||||19
1639440900000|2021-12-14 00:15:00|10916|10914|10916|10914|10916|10914|10916|10914|39
1639441200000|2021-12-14 00:20:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|34
1639441500000|2021-12-14 00:25:00|||||||||3
1639441800000|2021-12-14 00:30:00|||||||||2
1639442100000|2021-12-14 00:35:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|32
1639442400000|2021-12-14 00:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|500
1639442700000|2021-12-14 00:45:00|||||||||20
1639443000000|2021-12-14 00:50:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|316
1639443600000|2021-12-14 01:00:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|133
1639443900000|2021-12-14 01:05:00|||||||||2
1639444200000|2021-12-14 01:10:00|10916.8|10914.8|10916.6|10914.6|10916.8|10914.8|10916.4|10914.4|217
1639444500000|2021-12-14 01:15:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|218
1639444800000|2021-12-14 01:20:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|57
1639445100000|2021-12-14 01:25:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|93
1639445400000|2021-12-14 01:30:00|10916|10914|10916|10914|10916|10914|10916|10914|91
1639445700000|2021-12-14 01:35:00|||||||||508
1639446000000|2021-12-14 01:40:00|||||||||132
1639446300000|2021-12-14 01:45:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|392
1639446600000|2021-12-14 01:50:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|53
1639446900000|2021-12-14 01:55:00|||||||||3
1639448100000|2021-12-14 02:15:00|||||||||91
1639448400000|2021-12-14 02:20:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|527
1639448700000|2021-12-14 02:25:00|10916|10914|10916|10914|10916|10914|10916|10914|24
1639449000000|2021-12-14 02:30:00|||||||||10
1639449300000|2021-12-14 02:35:00|||||||||2
1639449600000|2021-12-14 02:40:00|||||||||39
1639450200000|2021-12-14 02:50:00|||||||||33
1639450500000|2021-12-14 02:55:00|||||||||5
1639450800000|2021-12-14 03:00:00|||||||||6
1639451100000|2021-12-14 03:05:00|||||||||18
1639451400000|2021-12-14 03:10:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|40
1639451700000|2021-12-14 03:15:00|||||||||2
1639452000000|2021-12-14 03:20:00|||||||||21
1639452300000|2021-12-14 03:25:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|389
1639452600000|2021-12-14 03:30:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|184
1639452900000|2021-12-14 03:35:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|618
1639453200000|2021-12-14 03:40:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|81
1639453800000|2021-12-14 03:50:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|6
1639454100000|2021-12-14 03:55:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|63
1639454700000|2021-12-14 04:05:00|||||||||94
1639455000000|2021-12-14 04:10:00|||||||||5
1639455300000|2021-12-14 04:15:00|||||||||5
1639455600000|2021-12-14 04:20:00|||||||||6
1639455900000|2021-12-14 04:25:00|||||||||4
1639456200000|2021-12-14 04:30:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|178
1639456800000|2021-12-14 04:40:00|||||||||3
1639457100000|2021-12-14 04:45:00|||||||||5
1639457400000|2021-12-14 04:50:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|110
1639457700000|2021-12-14 04:55:00|||||||||4
1639458000000|2021-12-14 05:00:00|||||||||5
1639458300000|2021-12-14 05:05:00|||||||||4
1639458600000|2021-12-14 05:10:00|||||||||5
1639458900000|2021-12-14 05:15:00|||||||||160
1639459200000|2021-12-14 05:20:00|||||||||2
1639459500000|2021-12-14 05:25:00|||||||||4
1639459800000|2021-12-14 05:30:00|||||||||5
1639460100000|2021-12-14 05:35:00|||||||||5
1639460400000|2021-12-14 05:40:00|||||||||5
1639460700000|2021-12-14 05:45:00|||||||||7
1639461000000|2021-12-14 05:50:00|||||||||15
1639461300000|2021-12-14 05:55:00|||||||||1
1639462200000|2021-12-14 06:10:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|211
1639462500000|2021-12-14 06:15:00|10916|10914|10916|10914|10916|10914|10916|10914|202
1639463100000|2021-12-14 06:25:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|119
1639464000000|2021-12-14 06:40:00|||||||||1
1639464300000|2021-12-14 06:45:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|297
1639464600000|2021-12-14 06:50:00|10915.8|10913.8|10916|10914|10916|10914|10915.8|10913.8|111
1639464900000|2021-12-14 06:55:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|531
1639465200000|2021-12-14 07:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|529
1639465500000|2021-12-14 07:05:00|10916.6|10914.6|10916.8|10914.8|10917|10915|10916.4|10914.4|600
1639465800000|2021-12-14 07:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|160
1639466100000|2021-12-14 07:15:00|10916|10914|10916|10914|10916.4|10914.4|10915.6|10913.6|445
1639466400000|2021-12-14 07:20:00|10915.6|10913.6|10916.4|10914.4|10916.6|10914.6|10915.6|10913.6|619
1639466700000|2021-12-14 07:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|237
1639467300000|2021-12-14 07:35:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|860
1639467600000|2021-12-14 07:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1210
1639467900000|2021-12-14 07:45:00|10915.6|10913.6|10915.6|10913.6|10915.8|10913.8|10915.3|10913.3|642
1639468200000|2021-12-14 07:50:00|10916|10914|10915.3|10913.3|10916|10914|10915.1|10913.1|1066
1639468500000|2021-12-14 07:55:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|369
1639468800000|2021-12-14 08:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|459
1639469100000|2021-12-14 08:05:00|10915.5|10913.5|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|201
1639469400000|2021-12-14 08:10:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|355
1639469700000|2021-12-14 08:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|308
1639470000000|2021-12-14 08:20:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|220
1639470300000|2021-12-14 08:25:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|62
1639470600000|2021-12-14 08:30:00|10914.9|10912.9|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|35
1639470900000|2021-12-14 08:35:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|457
1639471200000|2021-12-14 08:40:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|147
1639471500000|2021-12-14 08:45:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|97
1639471800000|2021-12-14 08:50:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|306
1639472100000|2021-12-14 08:55:00|||||||||38
1639472400000|2021-12-14 09:00:00|10914.9|10912.9|10914.9|10912.9|10915.3|10913.3|10914.7|10912.7|657
1639472700000|2021-12-14 09:05:00|10915.3|10913.3|10914.1|10912.1|10915.3|10913.3|10914.1|10912.1|716
1639473000000|2021-12-14 09:10:00|||||||||2555
1639473300000|2021-12-14 09:15:00|||||||||36
1639473600000|2021-12-14 09:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|348
1639473900000|2021-12-14 09:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|533
1639474200000|2021-12-14 09:30:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|553
1639474500000|2021-12-14 09:35:00|10914.1|10912.1|10914.9|10912.9|10915.3|10913.3|10914.1|10912.1|1186
1639474800000|2021-12-14 09:40:00|10914.5|10912.5|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|794
1639475100000|2021-12-14 09:45:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|599
1639475400000|2021-12-14 09:50:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|348
1639475700000|2021-12-14 09:55:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10914.9|10912.9|1928
1639476000000|2021-12-14 10:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|162
1639476300000|2021-12-14 10:05:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|311
1639476600000|2021-12-14 10:10:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|412
1639476900000|2021-12-14 10:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|57
1639477200000|2021-12-14 10:20:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|288
1639477500000|2021-12-14 10:25:00|||||||||128
1639477800000|2021-12-14 10:30:00|10915.3|10913.3|10914.5|10912.5|10915.3|10913.3|10914.5|10912.5|779
1639478100000|2021-12-14 10:35:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1173
1639478400000|2021-12-14 10:40:00|||||||||11
1639478700000|2021-12-14 10:45:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|88
1639479000000|2021-12-14 10:50:00|||||||||1
1639479300000|2021-12-14 10:55:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|448
1639479600000|2021-12-14 11:00:00|||||||||74
1639479900000|2021-12-14 11:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|157
1639480200000|2021-12-14 11:10:00|||||||||210
1639480500000|2021-12-14 11:15:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|263
1639480800000|2021-12-14 11:20:00|||||||||26
1639481100000|2021-12-14 11:25:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|406
1639481400000|2021-12-14 11:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|239
1639481700000|2021-12-14 11:35:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|265
1639482000000|2021-12-14 11:40:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|683
1639482300000|2021-12-14 11:45:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|392
1639482600000|2021-12-14 11:50:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.5|10912.5|474
1639482900000|2021-12-14 11:55:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|196
1639483200000|2021-12-14 12:00:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|699
1639483500000|2021-12-14 12:05:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|260
1639483800000|2021-12-14 12:10:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|447
1639484100000|2021-12-14 12:15:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1142
1639484400000|2021-12-14 12:20:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|2020
1639484700000|2021-12-14 12:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1795
1639485000000|2021-12-14 12:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|279
1639485300000|2021-12-14 12:35:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|283
1639485600000|2021-12-14 12:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|573
1639485900000|2021-12-14 12:45:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|193
1639486200000|2021-12-14 12:50:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|307
1639486500000|2021-12-14 12:55:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|323
1639486800000|2021-12-14 13:00:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|1131
1639487100000|2021-12-14 13:05:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1759
1639487400000|2021-12-14 13:10:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|1113
1639487700000|2021-12-14 13:15:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|595
1639488000000|2021-12-14 13:20:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|654
1639488300000|2021-12-14 13:25:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|549
1639488600000|2021-12-14 13:30:00|10914.3|10912.3|10914.9|10912.9|10914.9|10912.9|10913.3|10911.3|2684
1639488900000|2021-12-14 13:35:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.1|10912.1|1295
1639489200000|2021-12-14 13:40:00|10914.5|10912.5|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|2574
1639489500000|2021-12-14 13:45:00|10914.1|10912.1|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|1306
1639489800000|2021-12-14 13:50:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|1622
1639490100000|2021-12-14 13:55:00|10913.7|10911.7|10912.7|10910.7|10913.7|10911.7|10912.5|10910.5|2674
1639490400000|2021-12-14 14:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|4150
1639490700000|2021-12-14 14:05:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|645
1639491000000|2021-12-14 14:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|2035
1639491300000|2021-12-14 14:15:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10911|10909|1813
1639491600000|2021-12-14 14:20:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|3426
1639491900000|2021-12-14 14:25:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|612
1639492200000|2021-12-14 14:30:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|2264
1639492500000|2021-12-14 14:35:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1733
1639492800000|2021-12-14 14:40:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|1142
1639493100000|2021-12-14 14:45:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|3270
1639493400000|2021-12-14 14:50:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10911|10909|3169
1639493700000|2021-12-14 14:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1777
1639494000000|2021-12-14 15:00:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1917
1639494300000|2021-12-14 15:05:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|770
1639494600000|2021-12-14 15:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|2821
1639494900000|2021-12-14 15:15:00|||||||||1371
1639495200000|2021-12-14 15:20:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1329
1639495500000|2021-12-14 15:25:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|3010
1639495800000|2021-12-14 15:30:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|5013
1639496100000|2021-12-14 15:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|1845
1639496400000|2021-12-14 15:40:00|10911.7|10909.7|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|1983
1639496700000|2021-12-14 15:45:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|3607
1639497000000|2021-12-14 15:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|1880
1639497300000|2021-12-14 15:55:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|990
1639497600000|2021-12-14 16:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|3352
1639497900000|2021-12-14 16:05:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|894
1639498200000|2021-12-14 16:10:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|748
1639498500000|2021-12-14 16:15:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.5|10910.5|805
1639498800000|2021-12-14 16:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|311
1639499100000|2021-12-14 16:25:00|||||||||497
1639499400000|2021-12-14 16:30:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|588
1639499700000|2021-12-14 16:35:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|496
1639500000000|2021-12-14 16:40:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|391
1639500300000|2021-12-14 16:45:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1009
1639500600000|2021-12-14 16:50:00|||||||||34
1639500900000|2021-12-14 16:55:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|2218
1639501200000|2021-12-14 17:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|401
1639501500000|2021-12-14 17:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|1434
1639501800000|2021-12-14 17:10:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|75
1639502100000|2021-12-14 17:15:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|911
1639502400000|2021-12-14 17:20:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|930
1639502700000|2021-12-14 17:25:00|||||||||280
1639503000000|2021-12-14 17:30:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|622
1639503300000|2021-12-14 17:35:00|||||||||169
1639503600000|2021-12-14 17:40:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|772
1639503900000|2021-12-14 17:45:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|166
1639504200000|2021-12-14 17:50:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|540
1639504500000|2021-12-14 17:55:00|||||||||23
1639504800000|2021-12-14 18:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|639
1639505100000|2021-12-14 18:05:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|453
1639505400000|2021-12-14 18:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|575
1639505700000|2021-12-14 18:15:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|995
1639506000000|2021-12-14 18:20:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|682
1639506300000|2021-12-14 18:25:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|346
1639506600000|2021-12-14 18:30:00|||||||||393
1639506900000|2021-12-14 18:35:00|||||||||744
1639507200000|2021-12-14 18:40:00|||||||||143
1639507500000|2021-12-14 18:45:00|||||||||477
1639507800000|2021-12-14 18:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|315
1639508100000|2021-12-14 18:55:00|||||||||118
1639508400000|2021-12-14 19:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|212
1639508700000|2021-12-14 19:05:00|||||||||246
1639509000000|2021-12-14 19:10:00|||||||||44
1639509300000|2021-12-14 19:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1410
1639509600000|2021-12-14 19:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|372
1639509900000|2021-12-14 19:25:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|243
1639510200000|2021-12-14 19:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|1685
1639510500000|2021-12-14 19:35:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|2080
1639510800000|2021-12-14 19:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|763
1639511100000|2021-12-14 19:45:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|925
1639511400000|2021-12-14 19:50:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|2923
1639511700000|2021-12-14 19:55:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1421
1639512000000|2021-12-14 20:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|589
1639512300000|2021-12-14 20:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|587
1639512600000|2021-12-14 20:10:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|309
1639512900000|2021-12-14 20:15:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|450
1639513200000|2021-12-14 20:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|153
1639513500000|2021-12-14 20:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|647
1639513800000|2021-12-14 20:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|278
1639514100000|2021-12-14 20:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|381
1639514400000|2021-12-14 20:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|751
1639514700000|2021-12-14 20:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|599
1639515000000|2021-12-14 20:50:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|534
1639515300000|2021-12-14 20:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|911
1639515600000|2021-12-14 21:00:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|1157
1639515900000|2021-12-14 21:05:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|668
1639516200000|2021-12-14 21:10:00|||||||||373
1639516500000|2021-12-14 21:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|407
1639516800000|2021-12-14 21:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|794
1639517100000|2021-12-14 21:25:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|127
1639517400000|2021-12-14 21:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|195
1639517700000|2021-12-14 21:35:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|267
1639518000000|2021-12-14 21:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|329
1639518300000|2021-12-14 21:45:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|859
1639518600000|2021-12-14 21:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|117
1639518900000|2021-12-14 21:55:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|772
1639522800000|2021-12-14 23:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|0
1639523100000|2021-12-14 23:05:00|||||||||10
1639523400000|2021-12-14 23:10:00|10912.5|10910.5|10912.3|10910.3|10912.5|10910.5|10912.3|10910.3|26
1639523700000|2021-12-14 23:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|142
1639524300000|2021-12-14 23:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|133
1639524600000|2021-12-14 23:30:00|10912.7|10910.7|10912.1|10910.1|10912.7|10910.7|10912.1|10910.1|239
1639524900000|2021-12-14 23:35:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|14
1639525200000|2021-12-14 23:40:00|||||||||6
1639525500000|2021-12-14 23:45:00|||||||||5
1639525800000|2021-12-14 23:50:00|10911.7|10909.7|10911.9|10909.9|10912.1|10910.1|10911.7|10909.7|46
1639526100000|2021-12-14 23:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|6
1639526400000|2021-12-15 00:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|60
1639526700000|2021-12-15 00:05:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|105
1639527300000|2021-12-15 00:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|436
1639528200000|2021-12-15 00:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|37
1639528800000|2021-12-15 00:40:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|260
1639529100000|2021-12-15 00:45:00|||||||||255
1639529700000|2021-12-15 00:55:00|||||||||2
1639530300000|2021-12-15 01:05:00|||||||||30
1639531200000|2021-12-15 01:20:00|||||||||27
1639531500000|2021-12-15 01:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|91
1639531800000|2021-12-15 01:30:00|||||||||2
1639532100000|2021-12-15 01:35:00|||||||||11
1639532400000|2021-12-15 01:40:00|||||||||105
1639532700000|2021-12-15 01:45:00|10912.9|10910.9|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|38
1639533000000|2021-12-15 01:50:00|||||||||5
1639533300000|2021-12-15 01:55:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|199
1639533600000|2021-12-15 02:00:00|10912.7|10910.7|10912.7|10910.7|10912.7|10910.7|10912.7|10910.7|5
1639533900000|2021-12-15 02:05:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|104
1639534200000|2021-12-15 02:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|181
1639534500000|2021-12-15 02:15:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|200
1639534800000|2021-12-15 02:20:00|||||||||12
1639535100000|2021-12-15 02:25:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|330
1639535400000|2021-12-15 02:30:00|||||||||34
1639535700000|2021-12-15 02:35:00|||||||||27
1639536000000|2021-12-15 02:40:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|54
1639536300000|2021-12-15 02:45:00|||||||||1
1639536600000|2021-12-15 02:50:00|||||||||31
1639536900000|2021-12-15 02:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|70
1639537500000|2021-12-15 03:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|228
1639537800000|2021-12-15 03:10:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|140
1639538400000|2021-12-15 03:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|141
1639538700000|2021-12-15 03:25:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|162
1639539000000|2021-12-15 03:30:00|10912.3|10910.3|10912.3|10910.3|10912.5|10910.5|10912.1|10910.1|65
1639539300000|2021-12-15 03:35:00|10912.1|10910.1|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|3
1639539600000|2021-12-15 03:40:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|38
1639539900000|2021-12-15 03:45:00|||||||||24
1639540500000|2021-12-15 03:55:00|||||||||913
1639540800000|2021-12-15 04:00:00|||||||||1
1639541100000|2021-12-15 04:05:00|||||||||6
1639541400000|2021-12-15 04:10:00|||||||||1
1639541700000|2021-12-15 04:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|266
1639542000000|2021-12-15 04:20:00|||||||||1
1639542600000|2021-12-15 04:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|189
1639544100000|2021-12-15 04:55:00|||||||||13
1639545000000|2021-12-15 05:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|58
1639545900000|2021-12-15 05:25:00|||||||||58
1639546500000|2021-12-15 05:35:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|105
1639546800000|2021-12-15 05:40:00|10913.1|10911.1|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|116
1639547400000|2021-12-15 05:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|144
1639547700000|2021-12-15 05:55:00|||||||||100
1639548000000|2021-12-15 06:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|45
1639548300000|2021-12-15 06:05:00|||||||||30
1639548600000|2021-12-15 06:10:00|||||||||4
1639548900000|2021-12-15 06:15:00|||||||||110
1639549200000|2021-12-15 06:20:00|||||||||19
1639549500000|2021-12-15 06:25:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|157
1639549800000|2021-12-15 06:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|47
1639550100000|2021-12-15 06:35:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.3|10910.3|0
1639550400000|2021-12-15 06:40:00|||||||||49
1639551000000|2021-12-15 06:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|35
1639551300000|2021-12-15 06:55:00|||||||||76
1639551600000|2021-12-15 07:00:00|10912.5|10910.5|10913.7|10911.7|10913.7|10911.7|10912.5|10910.5|536
1639551900000|2021-12-15 07:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|352
1639552200000|2021-12-15 07:10:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10912.9|10910.9|406
1639552500000|2021-12-15 07:15:00|||||||||619
1639552800000|2021-12-15 07:20:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1053
1639553100000|2021-12-15 07:25:00|10911.4|10909.4|10912.1|10910.1|10912.3|10910.3|10911.4|10909.4|1543
1639553400000|2021-12-15 07:30:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|70
1639553700000|2021-12-15 07:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|559
1639554000000|2021-12-15 07:40:00|10911.4|10909.4|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|74
1639554300000|2021-12-15 07:45:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|110
1639554600000|2021-12-15 07:50:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|365
1639554900000|2021-12-15 07:55:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|143
1639555200000|2021-12-15 08:00:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.2|10908.2|1954
1639555500000|2021-12-15 08:05:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|571
1639555800000|2021-12-15 08:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|298
1639556100000|2021-12-15 08:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|133
1639556400000|2021-12-15 08:20:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|412
1639556700000|2021-12-15 08:25:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|1554
1639557000000|2021-12-15 08:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|87
1639557300000|2021-12-15 08:35:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|234
1639557600000|2021-12-15 08:40:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|135
1639557900000|2021-12-15 08:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|868
1639558200000|2021-12-15 08:50:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|558
1639558500000|2021-12-15 08:55:00|10910.6|10908.6|10911.7|10909.7|10911.7|10909.7|10910.6|10908.6|195
1639558800000|2021-12-15 09:00:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|187
1639559100000|2021-12-15 09:05:00|||||||||158
1639559400000|2021-12-15 09:10:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|1237
1639559700000|2021-12-15 09:15:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|21
1639560000000|2021-12-15 09:20:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|52
1639560300000|2021-12-15 09:25:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|421
1639560600000|2021-12-15 09:30:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|365
1639560900000|2021-12-15 09:35:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|32
1639561200000|2021-12-15 09:40:00|||||||||11
1639561500000|2021-12-15 09:45:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|135
1639561800000|2021-12-15 09:50:00|||||||||7
1639562100000|2021-12-15 09:55:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|269
1639562400000|2021-12-15 10:00:00|||||||||2
1639562700000|2021-12-15 10:05:00|||||||||201
1639563000000|2021-12-15 10:10:00|||||||||99
1639563300000|2021-12-15 10:15:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|374
1639563600000|2021-12-15 10:20:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|90
1639563900000|2021-12-15 10:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|90
1639564200000|2021-12-15 10:30:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|92
1639564500000|2021-12-15 10:35:00|10911|10909|10911.2|10909.2|10911.2|10909.2|10911|10909|642
1639564800000|2021-12-15 10:40:00|10911|10909|10911|10909|10911|10909|10911|10909|357
1639565100000|2021-12-15 10:45:00|||||||||9
1639565400000|2021-12-15 10:50:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|324
1639565700000|2021-12-15 10:55:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|643
1639566000000|2021-12-15 11:00:00|10910.8|10908.8|10911|10909|10911|10909|10910.8|10908.8|117
1639566300000|2021-12-15 11:05:00|10911.4|10909.4|10911.5|10909.5|10911.7|10909.7|10911.4|10909.4|386
1639566600000|2021-12-15 11:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|117
1639566900000|2021-12-15 11:15:00|10911.4|10909.4|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|41
1639567200000|2021-12-15 11:20:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|8
1639567500000|2021-12-15 11:25:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|573
1639567800000|2021-12-15 11:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|475
1639568100000|2021-12-15 11:35:00|||||||||12
1639568400000|2021-12-15 11:40:00|10911|10909|10911|10909|10911|10909|10911|10909|540
1639568700000|2021-12-15 11:45:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|482
1639569000000|2021-12-15 11:50:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|286
1639569300000|2021-12-15 11:55:00|10910.2|10908.2|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|132
1639569600000|2021-12-15 12:00:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|274
1639569900000|2021-12-15 12:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1330
1639570200000|2021-12-15 12:10:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|824
1639570500000|2021-12-15 12:15:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|588
1639570800000|2021-12-15 12:20:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|573
1639571100000|2021-12-15 12:25:00|||||||||164
1639571400000|2021-12-15 12:30:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|683
1639571700000|2021-12-15 12:35:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|471
1639572000000|2021-12-15 12:40:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|60
1639572300000|2021-12-15 12:45:00|||||||||44
1639572600000|2021-12-15 12:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|283
1639572900000|2021-12-15 12:55:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|171
1639573200000|2021-12-15 13:00:00|||||||||121
1639573500000|2021-12-15 13:05:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|647
1639573800000|2021-12-15 13:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|566
1639574100000|2021-12-15 13:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|547
1639574400000|2021-12-15 13:20:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|544
1639574700000|2021-12-15 13:25:00|10911.5|10909.5|10911.9|10909.9|10912.3|10910.3|10911.4|10909.4|2222
1639575000000|2021-12-15 13:30:00|10912.3|10910.3|10912.5|10910.5|10914.3|10912.3|10912.1|10910.1|2502
1639575300000|2021-12-15 13:35:00|10912.9|10910.9|10912.1|10910.1|10913.3|10911.3|10911.7|10909.7|2721
1639575600000|2021-12-15 13:40:00|10912.3|10910.3|10910.6|10908.6|10912.5|10910.5|10910.2|10908.2|3491
1639575900000|2021-12-15 13:45:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|567
1639576200000|2021-12-15 13:50:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|338
1639576500000|2021-12-15 13:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|1154
1639576800000|2021-12-15 14:00:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10910.6|10908.6|1526
1639577100000|2021-12-15 14:05:00|10911.4|10909.4|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|2145
1639577400000|2021-12-15 14:10:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|1963
1639577700000|2021-12-15 14:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1955
1639578000000|2021-12-15 14:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|5544
1639578300000|2021-12-15 14:25:00|10909.8|10907.8|10908.2|10906.2|10909.8|10907.8|10908.2|10906.2|1763
1639578600000|2021-12-15 14:30:00|10908.6|10906.6|10907.1|10905.1|10909|10907|10906.7|10904.7|2718
1639578900000|2021-12-15 14:35:00|10906.9|10904.9|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|2098
1639579200000|2021-12-15 14:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10907.8|10905.8|1195
1639579500000|2021-12-15 14:45:00|10909|10907|10910.2|10908.2|10910.6|10908.6|10909|10907|3031
1639579800000|2021-12-15 14:50:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1015
1639580100000|2021-12-15 14:55:00|10910.4|10908.4|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2370
1639580400000|2021-12-15 15:00:00|10910.2|10908.2|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|851
1639580700000|2021-12-15 15:05:00|10911|10909|10912.1|10910.1|10912.1|10910.1|10910.6|10908.6|1315
1639581000000|2021-12-15 15:10:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|789
1639581300000|2021-12-15 15:15:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|1911
1639581600000|2021-12-15 15:20:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|458
1639581900000|2021-12-15 15:25:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|799
1639582200000|2021-12-15 15:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1715
1639582500000|2021-12-15 15:35:00|10912.1|10910.1|10911|10909|10912.1|10910.1|10911|10909|1744
1639582800000|2021-12-15 15:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|712
1639583100000|2021-12-15 15:45:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1889
1639583400000|2021-12-15 15:50:00|10910.2|10908.2|10910.6|10908.6|10911|10909|10909.8|10907.8|2445
1639583700000|2021-12-15 15:55:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|1528
1639584000000|2021-12-15 16:00:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|2075
1639584300000|2021-12-15 16:05:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|907
1639584600000|2021-12-15 16:10:00|10911|10909|10911|10909|10911|10909|10911|10909|839
1639584900000|2021-12-15 16:15:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1287
1639585200000|2021-12-15 16:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1270
1639585500000|2021-12-15 16:25:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|392
1639585800000|2021-12-15 16:30:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|487
1639586100000|2021-12-15 16:35:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|489
1639586400000|2021-12-15 16:40:00|10910|10908|10909.8|10907.8|10910|10908|10909|10907|2422
1639586700000|2021-12-15 16:45:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|955
1639587000000|2021-12-15 16:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|425
1639587300000|2021-12-15 16:55:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|845
1639587600000|2021-12-15 17:00:00|10910.6|10908.6|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|564
1639587900000|2021-12-15 17:05:00|10910|10908|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|1364
1639588200000|2021-12-15 17:10:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1750
1639588500000|2021-12-15 17:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1110
1639588800000|2021-12-15 17:20:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|1636
1639589100000|2021-12-15 17:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1093
1639589400000|2021-12-15 17:30:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|298
1639589700000|2021-12-15 17:35:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1197
1639590000000|2021-12-15 17:40:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|487
1639590300000|2021-12-15 17:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|461
1639590600000|2021-12-15 17:50:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|115
1639590900000|2021-12-15 17:55:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|379
1639591200000|2021-12-15 18:00:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1225
1639591500000|2021-12-15 18:05:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|2002
1639591800000|2021-12-15 18:10:00|||||||||233
1639592100000|2021-12-15 18:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|3358
1639592400000|2021-12-15 18:20:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|1103
1639592700000|2021-12-15 18:25:00|||||||||172
1639593000000|2021-12-15 18:30:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1291
1639593300000|2021-12-15 18:35:00|10909.8|10907.8|10909.8|10907.8|10910|10908|10909.4|10907.4|371
1639593600000|2021-12-15 18:40:00|||||||||42
1639593900000|2021-12-15 18:45:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|607
1639594200000|2021-12-15 18:50:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|847
1639594500000|2021-12-15 18:55:00|10909.6|10907.6|10909.4|10907.4|10910|10908|10909|10907|1324
1639594800000|2021-12-15 19:00:00|10906.7|10904.7|10902.8|10900.8|10906.9|10904.9|10898.9|10896.9|12465
1639595100000|2021-12-15 19:05:00|10902.4|10900.4|10904.3|10902.3|10905.9|10903.9|10901.8|10899.8|9758
1639595400000|2021-12-15 19:10:00|10904.1|10902.1|10903.1|10901.1|10905.1|10903.1|10902.4|10900.4|5014
1639595700000|2021-12-15 19:15:00|10903|10901|10902.8|10900.8|10903.1|10901.1|10900.8|10898.8|4611
1639596000000|2021-12-15 19:20:00|10903.5|10901.5|10903.9|10901.9|10904.3|10902.3|10903.1|10901.1|2158
1639596300000|2021-12-15 19:25:00|10903.5|10901.5|10903.1|10901.1|10904.3|10902.3|10903.1|10901.1|2490
1639596600000|2021-12-15 19:30:00|10903.5|10901.5|10900.4|10898.4|10903.9|10901.9|10900.4|10898.4|4266
1639596900000|2021-12-15 19:35:00|10900.8|10898.8|10903.5|10901.5|10903.5|10901.5|10900|10898|3345
1639597200000|2021-12-15 19:40:00|10903.9|10901.9|10903.5|10901.5|10904.3|10902.3|10901.6|10899.6|4465
1639597500000|2021-12-15 19:45:00|10903.9|10901.9|10905.1|10903.1|10905.1|10903.1|10902.8|10900.8|3323
1639597800000|2021-12-15 19:50:00|10904.7|10902.7|10907.8|10905.8|10907.8|10905.8|10904.3|10902.3|2831
1639598100000|2021-12-15 19:55:00|10908.2|10906.2|10907.4|10905.4|10908.6|10906.6|10905.5|10903.5|7792
1639598400000|2021-12-15 20:00:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10905.9|10903.9|2348
1639598700000|2021-12-15 20:05:00|10906.3|10904.3|10905.9|10903.9|10907.1|10905.1|10905.9|10903.9|612
1639599000000|2021-12-15 20:10:00|10906.1|10904.1|10905.9|10903.9|10906.7|10904.7|10905.5|10903.5|1819
1639599300000|2021-12-15 20:15:00|10905.5|10903.5|10905.1|10903.1|10906.3|10904.3|10905.1|10903.1|1136
1639599600000|2021-12-15 20:20:00|10905.5|10903.5|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|2140
1639599900000|2021-12-15 20:25:00|10905.9|10903.9|10907.1|10905.1|10907.4|10905.4|10905.9|10903.9|2945
1639600200000|2021-12-15 20:30:00|10906.9|10904.9|10909|10907|10909|10907|10906.7|10904.7|2163
1639600500000|2021-12-15 20:35:00|10909.2|10907.2|10910.6|10908.6|10911.4|10909.4|10908.6|10906.6|4315
1639600800000|2021-12-15 20:40:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2781
1639601100000|2021-12-15 20:45:00|10911|10909|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|3144
1639601400000|2021-12-15 20:50:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10909.4|10907.4|1834
1639601700000|2021-12-15 20:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|2240
1639602000000|2021-12-15 21:00:00|10911.2|10909.2|10911.5|10909.5|10912.1|10910.1|10910.2|10908.2|3926
1639602300000|2021-12-15 21:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|581
1639602600000|2021-12-15 21:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|81
1639602900000|2021-12-15 21:15:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|600
1639603200000|2021-12-15 21:20:00|10911.5|10909.5|10911.9|10909.9|10912.1|10910.1|10911.4|10909.4|2232
1639603500000|2021-12-15 21:25:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|441
1639603800000|2021-12-15 21:30:00|10912.1|10910.1|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1303
1639604100000|2021-12-15 21:35:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|427
1639604400000|2021-12-15 21:40:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2156
1639604700000|2021-12-15 21:45:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|1079
1639605000000|2021-12-15 21:50:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|311
1639605300000|2021-12-15 21:55:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|706
1639609200000|2021-12-15 23:00:00|10910.2|10908.2|10910.4|10908.4|10911.4|10909.4|10910|10908|589
1639609500000|2021-12-15 23:05:00|10910.2|10908.2|10909.6|10907.6|10910.2|10908.2|10909.6|10907.6|284
1639609800000|2021-12-15 23:10:00|10909.8|10907.8|10907.8|10905.8|10909.8|10907.8|10907.8|10905.8|343
1639610100000|2021-12-15 23:15:00|10907.4|10905.4|10908|10906|10908.2|10906.2|10907.4|10905.4|916
1639610400000|2021-12-15 23:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|43
1639610700000|2021-12-15 23:25:00|10908|10906|10908.6|10906.6|10908.6|10906.6|10908|10906|251
1639611000000|2021-12-15 23:30:00|||||||||5
1639611300000|2021-12-15 23:35:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.8|10906.8|75
1639611600000|2021-12-15 23:40:00|10909|10907|10909|10907|10909.2|10907.2|10909|10907|18
1639611900000|2021-12-15 23:45:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.6|10906.6|282
1639612200000|2021-12-15 23:50:00|10908.4|10906.4|10908.6|10906.6|10909|10907|10908.4|10906.4|311
1639612500000|2021-12-15 23:55:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|177
1639612800000|2021-12-16 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|317
1639613100000|2021-12-16 00:05:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|48
1639613400000|2021-12-16 00:10:00|10907.3|10905.3|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|182
1639613700000|2021-12-16 00:15:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|116
1639614000000|2021-12-16 00:20:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|17
1639614300000|2021-12-16 00:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|682
1639614600000|2021-12-16 00:30:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|628
1639614900000|2021-12-16 00:35:00|10906.9|10904.9|10906.9|10904.9|10907.1|10905.1|10906.7|10904.7|229
1639615200000|2021-12-16 00:40:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|174
1639615500000|2021-12-16 00:45:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|99
1639615800000|2021-12-16 00:50:00|10907.3|10905.3|10907.8|10905.8|10908.2|10906.2|10907.3|10905.3|232
1639616100000|2021-12-16 00:55:00|||||||||59
1639616400000|2021-12-16 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|86
1639616700000|2021-12-16 01:05:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|303
1639617000000|2021-12-16 01:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|162
1639617300000|2021-12-16 01:15:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|217
1639617600000|2021-12-16 01:20:00|||||||||5
1639617900000|2021-12-16 01:25:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.4|10906.4|75
1639618200000|2021-12-16 01:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|115
1639618500000|2021-12-16 01:35:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|20
1639618800000|2021-12-16 01:40:00|10908|10906|10907.6|10905.6|10908|10906|10907.4|10905.4|337
1639619100000|2021-12-16 01:45:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|4
1639619400000|2021-12-16 01:50:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|195
1639619700000|2021-12-16 01:55:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.6|10905.6|238
1639620000000|2021-12-16 02:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|120
1639620300000|2021-12-16 02:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|27
1639620600000|2021-12-16 02:10:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|545
1639620900000|2021-12-16 02:15:00|10909|10907|10909.2|10907.2|10909.4|10907.4|10909|10907|241
1639621200000|2021-12-16 02:20:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|13
1639621500000|2021-12-16 02:25:00|10908.6|10906.6|10908.8|10906.8|10908.8|10906.8|10908.6|10906.6|78
1639621800000|2021-12-16 02:30:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|403
1639622400000|2021-12-16 02:40:00|10909.8|10907.8|10909.6|10907.6|10909.8|10907.8|10909.6|10907.6|92
1639622700000|2021-12-16 02:45:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|33
1639623000000|2021-12-16 02:50:00|10909|10907|10909.2|10907.2|10909.2|10907.2|10909|10907|248
1639623300000|2021-12-16 02:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|9
1639623600000|2021-12-16 03:00:00|||||||||13
1639623900000|2021-12-16 03:05:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|189
1639624200000|2021-12-16 03:10:00|10908.2|10906.2|10909|10907|10909|10907|10908.2|10906.2|171
1639624800000|2021-12-16 03:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|25
1639625100000|2021-12-16 03:25:00|10909.2|10907.2|10909.2|10907.2|10909.4|10907.4|10909|10907|40
1639625400000|2021-12-16 03:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|15
1639625700000|2021-12-16 03:35:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909|10907|208
1639626000000|2021-12-16 03:40:00|10909.8|10907.8|10909|10907|10909.8|10907.8|10909|10907|139
1639626300000|2021-12-16 03:45:00|||||||||86
1639626600000|2021-12-16 03:50:00|||||||||1
1639626900000|2021-12-16 03:55:00|||||||||6
1639627800000|2021-12-16 04:10:00|||||||||36
1639628100000|2021-12-16 04:15:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|200
1639628700000|2021-12-16 04:25:00|10909|10907|10910|10908|10910.2|10908.2|10909|10907|1185
1639629000000|2021-12-16 04:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|69
1639629300000|2021-12-16 04:35:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10910|10908|56
1639629600000|2021-12-16 04:40:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|236
1639629900000|2021-12-16 04:45:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|149
1639630200000|2021-12-16 04:50:00|||||||||10
1639630500000|2021-12-16 04:55:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|328
1639630800000|2021-12-16 05:00:00|||||||||2
1639631100000|2021-12-16 05:05:00|10911|10909|10911|10909|10911|10909|10910.8|10908.8|100
1639631700000|2021-12-16 05:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|238
1639632000000|2021-12-16 05:20:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|187
1639632300000|2021-12-16 05:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|79
1639632600000|2021-12-16 05:30:00|10911|10909|10911|10909|10911.2|10909.2|10911|10909|17
1639632900000|2021-12-16 05:35:00|10911.2|10909.2|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|47
1639633200000|2021-12-16 05:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|0
1639633500000|2021-12-16 05:45:00|10911|10909|10911|10909|10911|10909|10911|10909|208
1639633800000|2021-12-16 05:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|32
1639634100000|2021-12-16 05:55:00|||||||||66
1639634400000|2021-12-16 06:00:00|||||||||2
1639634700000|2021-12-16 06:05:00|10911|10909|10911|10909|10911|10909|10911|10909|95
1639635300000|2021-12-16 06:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|104
1639635600000|2021-12-16 06:20:00|||||||||183
1639635900000|2021-12-16 06:25:00|10911|10909|10911|10909|10911|10909|10911|10909|43
1639636200000|2021-12-16 06:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|428
1639636500000|2021-12-16 06:35:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|472
1639636800000|2021-12-16 06:40:00|||||||||12
1639637100000|2021-12-16 06:45:00|||||||||20
1639637400000|2021-12-16 06:50:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|328
1639637700000|2021-12-16 06:55:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|519
1639638000000|2021-12-16 07:00:00|10911|10909|10912.5|10910.5|10912.5|10910.5|10911|10909|728
1639638300000|2021-12-16 07:05:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|353
1639638600000|2021-12-16 07:10:00|10913.3|10911.3|10914.1|10912.1|10914.3|10912.3|10913.3|10911.3|1213
1639638900000|2021-12-16 07:15:00|10914.5|10912.5|10915.6|10913.6|10916|10914|10914.5|10912.5|2249
1639639200000|2021-12-16 07:20:00|10915.5|10913.5|10916.4|10914.4|10916.4|10914.4|10914.9|10912.9|962
1639639500000|2021-12-16 07:25:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|1399
1639639800000|2021-12-16 07:30:00|10917.4|10915.4|10915.6|10913.6|10917.4|10915.4|10915.3|10913.3|717
1639640100000|2021-12-16 07:35:00|10916|10914|10915.3|10913.3|10916|10914|10915.3|10913.3|292
1639640400000|2021-12-16 07:40:00|10914.9|10912.9|10914.1|10912.1|10915.3|10913.3|10914.1|10912.1|643
1639640700000|2021-12-16 07:45:00|10914.5|10912.5|10914.3|10912.3|10914.9|10912.9|10914.1|10912.1|485
1639641000000|2021-12-16 07:50:00|10914.1|10912.1|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|446
1639641300000|2021-12-16 07:55:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|448
1639641600000|2021-12-16 08:00:00|10914.7|10912.7|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|640
1639641900000|2021-12-16 08:05:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|129
1639642200000|2021-12-16 08:10:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|1243
1639642500000|2021-12-16 08:15:00|10914.5|10912.5|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|288
1639642800000|2021-12-16 08:20:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|402
1639643100000|2021-12-16 08:25:00|10916|10914|10916.4|10914.4|10917.2|10915.2|10916|10914|2374
1639643400000|2021-12-16 08:30:00|10916.8|10914.8|10916|10914|10916.8|10914.8|10916|10914|91
1639643700000|2021-12-16 08:35:00|10916.4|10914.4|10916.8|10914.8|10917|10915|10916|10914|777
1639644000000|2021-12-16 08:40:00|10916.4|10914.4|10916.4|10914.4|10917.2|10915.2|10916|10914|332
1639644300000|2021-12-16 08:45:00|10916.2|10914.2|10916|10914|10917.2|10915.2|10916|10914|417
1639644600000|2021-12-16 08:50:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|427
1639644900000|2021-12-16 08:55:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|294
1639645200000|2021-12-16 09:00:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|998
1639645500000|2021-12-16 09:05:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|401
1639645800000|2021-12-16 09:10:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|966
1639646100000|2021-12-16 09:15:00|10914.5|10912.5|10915.1|10913.1|10915.3|10913.3|10914.5|10912.5|674
1639646400000|2021-12-16 09:20:00|10914.9|10912.9|10915.6|10913.6|10916|10914|10914.9|10912.9|1903
1639646700000|2021-12-16 09:25:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|219
1639647000000|2021-12-16 09:30:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|440
1639647300000|2021-12-16 09:35:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|1055
1639647600000|2021-12-16 09:40:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|569
1639647900000|2021-12-16 09:45:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|506
1639648200000|2021-12-16 09:50:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|917
1639648500000|2021-12-16 09:55:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|863
1639648800000|2021-12-16 10:00:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.1|10912.1|626
1639649100000|2021-12-16 10:05:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|346
1639649400000|2021-12-16 10:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|416
1639649700000|2021-12-16 10:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|259
1639650000000|2021-12-16 10:20:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|1007
1639650300000|2021-12-16 10:25:00|10915.5|10913.5|10915.6|10913.6|10916|10914|10915.5|10913.5|433
1639650600000|2021-12-16 10:30:00|||||||||73
1639650900000|2021-12-16 10:35:00|||||||||497
1639651200000|2021-12-16 10:40:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|260
1639651500000|2021-12-16 10:45:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|98
1639651800000|2021-12-16 10:50:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|404
1639652100000|2021-12-16 10:55:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|317
1639652400000|2021-12-16 11:00:00|10916.2|10914.2|10915.6|10913.6|10916.4|10914.4|10915.3|10913.3|3853
1639652700000|2021-12-16 11:05:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10915.3|10913.3|1832
1639653000000|2021-12-16 11:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|377
1639653300000|2021-12-16 11:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|1083
1639653600000|2021-12-16 11:20:00|10917|10915|10916.4|10914.4|10917|10915|10916.2|10914.2|657
1639653900000|2021-12-16 11:25:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|225
1639654200000|2021-12-16 11:30:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|537
1639654500000|2021-12-16 11:35:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10915.3|10913.3|758
1639654800000|2021-12-16 11:40:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|252
1639655100000|2021-12-16 11:45:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.5|10912.5|1389
1639655400000|2021-12-16 11:50:00|10915.5|10913.5|10915.5|10913.5|10915.6|10913.6|10915.3|10913.3|149
1639655700000|2021-12-16 11:55:00|10915.3|10913.3|10914.5|10912.5|10915.6|10913.6|10914.5|10912.5|670
1639656000000|2021-12-16 12:00:00|10914.1|10912.1|10912.5|10910.5|10914.1|10912.1|10912.1|10910.1|2863
1639656300000|2021-12-16 12:05:00|10912.1|10910.1|10911.7|10909.7|10912.5|10910.5|10911|10909|2036
1639656600000|2021-12-16 12:10:00|10912.1|10910.1|10910.2|10908.2|10912.5|10910.5|10910.2|10908.2|1932
1639656900000|2021-12-16 12:15:00|10910.6|10908.6|10911.4|10909.4|10912.1|10910.1|10910.6|10908.6|2030
1639657200000|2021-12-16 12:20:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|857
1639657500000|2021-12-16 12:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|445
1639657800000|2021-12-16 12:30:00|10911.7|10909.7|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|2570
1639658100000|2021-12-16 12:35:00|10910.6|10908.6|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|1826
1639658400000|2021-12-16 12:40:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|666
1639658700000|2021-12-16 12:45:00|10910.8|10908.8|10910.2|10908.2|10911.4|10909.4|10909.8|10907.8|1405
1639659000000|2021-12-16 12:50:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|851
1639659300000|2021-12-16 12:55:00|10910|10908|10911.7|10909.7|10911.7|10909.7|10910|10908|1231
1639659600000|2021-12-16 13:00:00|10911.5|10909.5|10912.5|10910.5|10912.9|10910.9|10911|10909|1924
1639659900000|2021-12-16 13:05:00|10912.1|10910.1|10914.1|10912.1|10914.3|10912.3|10912.1|10910.1|2382
1639660200000|2021-12-16 13:10:00|10913.7|10911.7|10914.9|10912.9|10914.9|10912.9|10913.7|10911.7|1829
1639660500000|2021-12-16 13:15:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|829
1639660800000|2021-12-16 13:20:00|10915.3|10913.3|10914.5|10912.5|10915.3|10913.3|10914.1|10912.1|2150
1639661100000|2021-12-16 13:25:00|10914.9|10912.9|10915.3|10913.3|10915.5|10913.5|10914.9|10912.9|2102
1639661400000|2021-12-16 13:30:00|10915.1|10913.1|10915.6|10913.6|10916|10914|10914.9|10912.9|4700
1639661700000|2021-12-16 13:35:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|3947
1639662000000|2021-12-16 13:40:00|10914.5|10912.5|10914.5|10912.5|10915.3|10913.3|10914.1|10912.1|2398
1639662300000|2021-12-16 13:45:00|10914.1|10912.1|10915.3|10913.3|10915.6|10913.6|10914.1|10912.1|1622
1639662600000|2021-12-16 13:50:00|10915.6|10913.6|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|4290
1639662900000|2021-12-16 13:55:00|10917.2|10915.2|10915.6|10913.6|10917.2|10915.2|10915.6|10913.6|3358
1639663200000|2021-12-16 14:00:00|10916|10914|10915.6|10913.6|10917.2|10915.2|10915.6|10913.6|2094
1639663500000|2021-12-16 14:05:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10915.3|10913.3|3656
1639663800000|2021-12-16 14:10:00|10916.2|10914.2|10916.4|10914.4|10917.2|10915.2|10916.2|10914.2|1978
1639664100000|2021-12-16 14:15:00|10916|10914|10915.3|10913.3|10916.4|10914.4|10915.3|10913.3|1604
1639664400000|2021-12-16 14:20:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10914.9|10912.9|1689
1639664700000|2021-12-16 14:25:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|2627
1639665000000|2021-12-16 14:30:00|10915.8|10913.8|10918|10916|10918|10916|10915.6|10913.6|4730
1639665300000|2021-12-16 14:35:00|10917.6|10915.6|10918|10916|10918.4|10916.4|10917.2|10915.2|3666
1639665600000|2021-12-16 14:40:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10916.8|10914.8|2796
1639665900000|2021-12-16 14:45:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916|10914|2110
1639666200000|2021-12-16 14:50:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|909
1639666500000|2021-12-16 14:55:00|10917.2|10915.2|10920.7|10918.7|10920.7|10918.7|10916.8|10914.8|9603
1639666800000|2021-12-16 15:00:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10918.4|10916.4|3074
1639667100000|2021-12-16 15:05:00|10919.9|10917.9|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|3815
1639667400000|2021-12-16 15:10:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10918.4|10916.4|4242
1639667700000|2021-12-16 15:15:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1006
1639668000000|2021-12-16 15:20:00|10919|10917|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1795
1639668300000|2021-12-16 15:25:00|10919.2|10917.2|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|1752
1639668600000|2021-12-16 15:30:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10918.8|10916.8|738
1639668900000|2021-12-16 15:35:00|10919|10917|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|2124
1639669200000|2021-12-16 15:40:00|10919|10917|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|1737
1639669500000|2021-12-16 15:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|376
1639669800000|2021-12-16 15:50:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|1086
1639670100000|2021-12-16 15:55:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1492
1639670400000|2021-12-16 16:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1238
1639670700000|2021-12-16 16:05:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2512
1639671000000|2021-12-16 16:10:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|2019
1639671300000|2021-12-16 16:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|1150
1639671600000|2021-12-16 16:20:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|1481
1639671900000|2021-12-16 16:25:00|10919.4|10917.4|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|6354
1639672200000|2021-12-16 16:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|357
1639672500000|2021-12-16 16:35:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|2404
1639672800000|2021-12-16 16:40:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|692
1639673100000|2021-12-16 16:45:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|1129
1639673400000|2021-12-16 16:50:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1063
1639673700000|2021-12-16 16:55:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|268
1639674000000|2021-12-16 17:00:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1811
1639674300000|2021-12-16 17:05:00|10919.8|10917.8|10920.5|10918.5|10920.7|10918.7|10919.6|10917.6|862
1639674600000|2021-12-16 17:10:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|752
1639674900000|2021-12-16 17:15:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1605
1639675200000|2021-12-16 17:20:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|779
1639675500000|2021-12-16 17:25:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|979
1639675800000|2021-12-16 17:30:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|1037
1639676100000|2021-12-16 17:35:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|3366
1639676400000|2021-12-16 17:40:00|10919.6|10917.6|10920.7|10918.7|10920.7|10918.7|10919.6|10917.6|3051
1639676700000|2021-12-16 17:45:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.5|10918.5|1887
1639677000000|2021-12-16 17:50:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|1007
1639677300000|2021-12-16 17:55:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|418
1639677600000|2021-12-16 18:00:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|2113
1639677900000|2021-12-16 18:05:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|684
1639678200000|2021-12-16 18:10:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|267
1639678500000|2021-12-16 18:15:00|||||||||38
1639678800000|2021-12-16 18:20:00|10920.3|10918.3|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|1108
1639679100000|2021-12-16 18:25:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|1072
1639679400000|2021-12-16 18:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|558
1639679700000|2021-12-16 18:35:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1081
1639680000000|2021-12-16 18:40:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|496
1639680300000|2021-12-16 18:45:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|909
1639680600000|2021-12-16 18:50:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|339
1639680900000|2021-12-16 18:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|581
1639681200000|2021-12-16 19:00:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|458
1639681500000|2021-12-16 19:05:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|731
1639681800000|2021-12-16 19:10:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1013
1639682100000|2021-12-16 19:15:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|281
1639682400000|2021-12-16 19:20:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1481
1639682700000|2021-12-16 19:25:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|749
1639683000000|2021-12-16 19:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|1432
1639683300000|2021-12-16 19:35:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|294
1639683600000|2021-12-16 19:40:00|||||||||468
1639683900000|2021-12-16 19:45:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1012
1639684200000|2021-12-16 19:50:00|10920.9|10918.9|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|1377
1639684500000|2021-12-16 19:55:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2573
1639684800000|2021-12-16 20:00:00|||||||||625
1639685100000|2021-12-16 20:05:00|||||||||737
1639685400000|2021-12-16 20:10:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|980
1639685700000|2021-12-16 20:15:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|191
1639686000000|2021-12-16 20:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|777
1639686300000|2021-12-16 20:25:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1035
1639686600000|2021-12-16 20:30:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1280
1639686900000|2021-12-16 20:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|582
1639687200000|2021-12-16 20:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|370
1639687500000|2021-12-16 20:45:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|79
1639687800000|2021-12-16 20:50:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|855
1639688100000|2021-12-16 20:55:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|2141
1639688400000|2021-12-16 21:00:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|950
1639688700000|2021-12-16 21:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1062
1639689000000|2021-12-16 21:10:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|822
1639689300000|2021-12-16 21:15:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1319
1639689600000|2021-12-16 21:20:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|253
1639689900000|2021-12-16 21:25:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|711
1639690200000|2021-12-16 21:30:00|||||||||113
1639690500000|2021-12-16 21:35:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|622
1639690800000|2021-12-16 21:40:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|255
1639691100000|2021-12-16 21:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|629
1639691400000|2021-12-16 21:50:00|||||||||320
1639691700000|2021-12-16 21:55:00|||||||||445
1639695600000|2021-12-16 23:00:00|||||||||378
1639695900000|2021-12-16 23:05:00|||||||||167
1639696200000|2021-12-16 23:10:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|945
1639696500000|2021-12-16 23:15:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|252
1639696800000|2021-12-16 23:20:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|29
1639697100000|2021-12-16 23:25:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|117
1639697400000|2021-12-16 23:30:00|10920.5|10918.5|10919.6|10917.6|10920.5|10918.5|10919.6|10917.6|698
1639697700000|2021-12-16 23:35:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|186
1639698000000|2021-12-16 23:40:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|537
1639698300000|2021-12-16 23:45:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|19
1639698600000|2021-12-16 23:50:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|58
1639698900000|2021-12-16 23:55:00|||||||||1
1639699200000|2021-12-17 00:00:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|156
1639699500000|2021-12-17 00:05:00|||||||||2
1639699800000|2021-12-17 00:10:00|||||||||3
1639700100000|2021-12-17 00:15:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|75
1639700400000|2021-12-17 00:20:00|||||||||7
1639700700000|2021-12-17 00:25:00|||||||||50
1639701000000|2021-12-17 00:30:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|530
1639701300000|2021-12-17 00:35:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|32
1639701600000|2021-12-17 00:40:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|85
1639701900000|2021-12-17 00:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|9
1639702200000|2021-12-17 00:50:00|||||||||62
1639702500000|2021-12-17 00:55:00|||||||||102
1639702800000|2021-12-17 01:00:00|10919.4|10917.4|10919.4|10917.4|10919.6|10917.6|10919.4|10917.4|295
1639703100000|2021-12-17 01:05:00|10919.2|10917.2|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|194
1639703400000|2021-12-17 01:10:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|199
1639703700000|2021-12-17 01:15:00|10918.6|10916.6|10918|10916|10918.8|10916.8|10918|10916|309
1639704000000|2021-12-17 01:20:00|||||||||111
1639704300000|2021-12-17 01:25:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|21
1639704600000|2021-12-17 01:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|329
1639704900000|2021-12-17 01:35:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|379
1639705200000|2021-12-17 01:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|491
1639705500000|2021-12-17 01:45:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|221
1639705800000|2021-12-17 01:50:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|90
1639706100000|2021-12-17 01:55:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|176
1639706400000|2021-12-17 02:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|806
1639706700000|2021-12-17 02:05:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|35
1639707000000|2021-12-17 02:10:00|10919.8|10917.8|10919.8|10917.8|10919.9|10917.9|10919.8|10917.8|9
1639707300000|2021-12-17 02:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|18
1639707600000|2021-12-17 02:20:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|380
1639707900000|2021-12-17 02:25:00|10919.9|10917.9|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|116
1639708200000|2021-12-17 02:30:00|10919.9|10917.9|10920.1|10918.1|10920.1|10918.1|10919.9|10917.9|43
1639708500000|2021-12-17 02:35:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|87
1639708800000|2021-12-17 02:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|58
1639709100000|2021-12-17 02:45:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|79
1639709400000|2021-12-17 02:50:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|88
1639709700000|2021-12-17 02:55:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|8
1639710000000|2021-12-17 03:00:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|5
1639710300000|2021-12-17 03:05:00|10920.1|10918.1|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|34
1639710600000|2021-12-17 03:10:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|0
1639710900000|2021-12-17 03:15:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|47
1639711200000|2021-12-17 03:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|89
1639711500000|2021-12-17 03:25:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|256
1639711800000|2021-12-17 03:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|115
1639712100000|2021-12-17 03:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|276
1639712400000|2021-12-17 03:40:00|||||||||1
1639712700000|2021-12-17 03:45:00|||||||||33
1639713300000|2021-12-17 03:55:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|405
1639713600000|2021-12-17 04:00:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|327
1639713900000|2021-12-17 04:05:00|10921.3|10919.3|10920.7|10918.7|10921.3|10919.3|10920.7|10918.7|523
1639714200000|2021-12-17 04:10:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|70
1639714500000|2021-12-17 04:15:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|171
1639714800000|2021-12-17 04:20:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|262
1639715100000|2021-12-17 04:25:00|||||||||10
1639715400000|2021-12-17 04:30:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|190
1639715700000|2021-12-17 04:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|218
1639716000000|2021-12-17 04:40:00|10919.6|10917.6|10919.8|10917.8|10919.8|10917.8|10919.6|10917.6|181
1639716300000|2021-12-17 04:45:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.8|10917.8|60
1639716600000|2021-12-17 04:50:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|8
1639716900000|2021-12-17 04:55:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|120
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10920.1|10918.1|70
1639717500000|2021-12-17 05:05:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|54
1639717800000|2021-12-17 05:10:00|||||||||105
1639718100000|2021-12-17 05:15:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|39
1639718400000|2021-12-17 05:20:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|40
1639718700000|2021-12-17 05:25:00|||||||||6
1639719000000|2021-12-17 05:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|75
1639719300000|2021-12-17 05:35:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|68
1639719900000|2021-12-17 05:45:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|123
1639720200000|2021-12-17 05:50:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|255
1639720500000|2021-12-17 05:55:00|||||||||1
1639721100000|2021-12-17 06:05:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|304
1639721400000|2021-12-17 06:10:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|654
1639721700000|2021-12-17 06:15:00|||||||||90
1639722000000|2021-12-17 06:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|91
1639722300000|2021-12-17 06:25:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|557
1639722600000|2021-12-17 06:30:00|||||||||505
1639722900000|2021-12-17 06:35:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|140
1639723200000|2021-12-17 06:40:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|148
1639723500000|2021-12-17 06:45:00|||||||||164
1639723800000|2021-12-17 06:50:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|366
1639724100000|2021-12-17 06:55:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|470
1639724400000|2021-12-17 07:00:00|10921.9|10919.9|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|735
1639724700000|2021-12-17 07:05:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|419
1639725000000|2021-12-17 07:10:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|333
1639725300000|2021-12-17 07:15:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|174
1639725600000|2021-12-17 07:20:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|927
1639725900000|2021-12-17 07:25:00|10921.3|10919.3|10920.9|10918.9|10921.5|10919.5|10920.9|10918.9|233
1639726200000|2021-12-17 07:30:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|963
1639726500000|2021-12-17 07:35:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|67
1639726800000|2021-12-17 07:40:00|10920.3|10918.3|10919.2|10917.2|10920.5|10918.5|10919.2|10917.2|197
1639727100000|2021-12-17 07:45:00|||||||||357
1639727400000|2021-12-17 07:50:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|657
1639727700000|2021-12-17 07:55:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|542
1639728000000|2021-12-17 08:00:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|766
1639728300000|2021-12-17 08:05:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918|10916|1114
1639728600000|2021-12-17 08:10:00|||||||||103
1639728900000|2021-12-17 08:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|260
1639729200000|2021-12-17 08:20:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918|10916|731
1639729500000|2021-12-17 08:25:00|10918|10916|10918.8|10916.8|10918.8|10916.8|10918|10916|467
1639729800000|2021-12-17 08:30:00|10919.2|10917.2|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|2153
1639730100000|2021-12-17 08:35:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|431
1639730400000|2021-12-17 08:40:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|350
1639730700000|2021-12-17 08:45:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|433
1639731000000|2021-12-17 08:50:00|||||||||6
1639731300000|2021-12-17 08:55:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|1063
1639731600000|2021-12-17 09:00:00|10918|10916|10918|10916|10918.4|10916.4|10918|10916|98
1639731900000|2021-12-17 09:05:00|10918.4|10916.4|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|943
1639732200000|2021-12-17 09:10:00|10919.9|10917.9|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|725
1639732500000|2021-12-17 09:15:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|354
1639732800000|2021-12-17 09:20:00|10920.5|10918.5|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|317
1639733100000|2021-12-17 09:25:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|85
1639733400000|2021-12-17 09:30:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|489
1639733700000|2021-12-17 09:35:00|10919.4|10917.4|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|1206
1639734000000|2021-12-17 09:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|504
1639734300000|2021-12-17 09:45:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|482
1639734600000|2021-12-17 09:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|684
1639734900000|2021-12-17 09:55:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|420
1639735200000|2021-12-17 10:00:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|831
1639735500000|2021-12-17 10:05:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|333
1639735800000|2021-12-17 10:10:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|369
1639736100000|2021-12-17 10:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|130
1639736400000|2021-12-17 10:20:00|10918.4|10916.4|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|574
1639736700000|2021-12-17 10:25:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|211
1639737000000|2021-12-17 10:30:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|290
1639737300000|2021-12-17 10:35:00|10919.6|10917.6|10919.4|10917.4|10919.6|10917.6|10919.4|10917.4|384
1639737600000|2021-12-17 10:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|20
1639737900000|2021-12-17 10:45:00|||||||||95
1639738200000|2021-12-17 10:50:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|1565
1639738500000|2021-12-17 10:55:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|225
1639738800000|2021-12-17 11:00:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|119
1639739100000|2021-12-17 11:05:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|840
1639739400000|2021-12-17 11:10:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|285
1639739700000|2021-12-17 11:15:00|10918.8|10916.8|10919.8|10917.8|10919.9|10917.9|10918.8|10916.8|381
1639740000000|2021-12-17 11:20:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|97
1639740300000|2021-12-17 11:25:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|281
1639740600000|2021-12-17 11:30:00|||||||||2
1639740900000|2021-12-17 11:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|182
1639741200000|2021-12-17 11:40:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|522
1639741500000|2021-12-17 11:45:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|2943
1639741800000|2021-12-17 11:50:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|954
1639742100000|2021-12-17 11:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|360
1639742400000|2021-12-17 12:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1376
1639742700000|2021-12-17 12:05:00|||||||||24
1639743000000|2021-12-17 12:10:00|10920.5|10918.5|10921.9|10919.9|10921.9|10919.9|10920.5|10918.5|1311
1639743300000|2021-12-17 12:15:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|1265
1639743600000|2021-12-17 12:20:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|738
1639743900000|2021-12-17 12:25:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|876
1639744200000|2021-12-17 12:30:00|10922.3|10920.3|10923.1|10921.1|10923.5|10921.5|10921.9|10919.9|1321
1639744500000|2021-12-17 12:35:00|10923.5|10921.5|10924.2|10922.2|10924.2|10922.2|10923.3|10921.3|1135
1639744800000|2021-12-17 12:40:00|10924|10922|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|836
1639745100000|2021-12-17 12:45:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|606
1639745400000|2021-12-17 12:50:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10924.6|10922.6|3115
1639745700000|2021-12-17 12:55:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|2476
1639746000000|2021-12-17 13:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|391
1639746300000|2021-12-17 13:05:00|10924.8|10922.8|10924.6|10922.6|10925|10923|10924.6|10922.6|398
1639746600000|2021-12-17 13:10:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1005
1639746900000|2021-12-17 13:15:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1194
1639747200000|2021-12-17 13:20:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|2261
1639747500000|2021-12-17 13:25:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1122
1639747800000|2021-12-17 13:30:00|10922.7|10920.7|10923.1|10921.1|10923.9|10921.9|10922.7|10920.7|1096
1639748100000|2021-12-17 13:35:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|2400
1639748400000|2021-12-17 13:40:00|10921.9|10919.9|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|1951
1639748700000|2021-12-17 13:45:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|1710
1639749000000|2021-12-17 13:50:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|689
1639749300000|2021-12-17 13:55:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|307
1639749600000|2021-12-17 14:00:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|1516
1639749900000|2021-12-17 14:05:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1236
1639750200000|2021-12-17 14:10:00|10921.9|10919.9|10921.1|10919.1|10922.3|10920.3|10920.7|10918.7|2101
1639750500000|2021-12-17 14:15:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2787
1639750800000|2021-12-17 14:20:00|10921.5|10919.5|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|2610
1639751100000|2021-12-17 14:25:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|805
1639751400000|2021-12-17 14:30:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|3449
1639751700000|2021-12-17 14:35:00|10919.6|10917.6|10921.1|10919.1|10921.1|10919.1|10919.6|10917.6|2448
1639752000000|2021-12-17 14:40:00|10921.5|10919.5|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|2782
1639752300000|2021-12-17 14:45:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1495
1639752600000|2021-12-17 14:50:00|10921.5|10919.5|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|834
1639752900000|2021-12-17 14:55:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|1195
1639753200000|2021-12-17 15:00:00|10922.1|10920.1|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|2072
1639753500000|2021-12-17 15:05:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|840
1639753800000|2021-12-17 15:10:00|10921.5|10919.5|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|943
1639754100000|2021-12-17 15:15:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|612
1639754400000|2021-12-17 15:20:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|847
1639754700000|2021-12-17 15:25:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1591
1639755000000|2021-12-17 15:30:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1493
1639755300000|2021-12-17 15:35:00|10921.5|10919.5|10920.3|10918.3|10921.5|10919.5|10919.9|10917.9|2981
1639755600000|2021-12-17 15:40:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1248
1639755900000|2021-12-17 15:45:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|537
1639756200000|2021-12-17 15:50:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1030
1639756500000|2021-12-17 15:55:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|588
1639756800000|2021-12-17 16:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|1392
1639757100000|2021-12-17 16:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|997
1639757400000|2021-12-17 16:10:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|889
1639757700000|2021-12-17 16:15:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|931
1639758000000|2021-12-17 16:20:00|10919.6|10917.6|10920.3|10918.3|10920.5|10918.5|10919.6|10917.6|1015
1639758300000|2021-12-17 16:25:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|467
1639758600000|2021-12-17 16:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1081
1639758900000|2021-12-17 16:35:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|557
1639759200000|2021-12-17 16:40:00|10920.5|10918.5|10921.5|10919.5|10921.5|10919.5|10920.5|10918.5|631
1639759500000|2021-12-17 16:45:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|557
1639759800000|2021-12-17 16:50:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|568
1639760100000|2021-12-17 16:55:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|1586
1639760400000|2021-12-17 17:00:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|554
1639760700000|2021-12-17 17:05:00|10920.9|10918.9|10920.7|10918.7|10921.5|10919.5|10920.7|10918.7|839
1639761000000|2021-12-17 17:10:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|548
1639761300000|2021-12-17 17:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|650
1639761600000|2021-12-17 17:20:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|426
1639761900000|2021-12-17 17:25:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|264
1639762200000|2021-12-17 17:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|199
1639762500000|2021-12-17 17:35:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|494
1639762800000|2021-12-17 17:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|273
1639763100000|2021-12-17 17:45:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|221
1639763400000|2021-12-17 17:50:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|548
1639763700000|2021-12-17 17:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|414
1639764000000|2021-12-17 18:00:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|754
1639764300000|2021-12-17 18:05:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|192
1639764600000|2021-12-17 18:10:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|301
1639764900000|2021-12-17 18:15:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|381
1639765200000|2021-12-17 18:20:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|1038
1639765500000|2021-12-17 18:25:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|475
1639765800000|2021-12-17 18:30:00|10919.2|10917.2|10916.8|10914.8|10919.2|10917.2|10916.8|10914.8|3569
1639766100000|2021-12-17 18:35:00|10916.4|10914.4|10914.9|10912.9|10916.4|10914.4|10914.9|10912.9|4185
1639766400000|2021-12-17 18:40:00|10915.3|10913.3|10914.1|10912.1|10915.6|10913.6|10913.3|10911.3|3907
1639766700000|2021-12-17 18:45:00|10913.7|10911.7|10915.6|10913.6|10915.6|10913.6|10912.9|10910.9|2799
1639767000000|2021-12-17 18:50:00|10915.3|10913.3|10916.4|10914.4|10916.4|10914.4|10915.3|10913.3|1512
1639767300000|2021-12-17 18:55:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|1958
1639767600000|2021-12-17 19:00:00|10916.6|10914.6|10917.2|10915.2|10917.6|10915.6|10916.6|10914.6|1459
1639767900000|2021-12-17 19:05:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|422
1639768200000|2021-12-17 19:10:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|1157
1639768500000|2021-12-17 19:15:00|10916.8|10914.8|10917.4|10915.4|10917.6|10915.6|10916.8|10914.8|538
1639768800000|2021-12-17 19:20:00|10917.2|10915.2|10917.2|10915.2|10917.4|10915.4|10916.8|10914.8|136
1639769100000|2021-12-17 19:25:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|647
1639769400000|2021-12-17 19:30:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|214
1639769700000|2021-12-17 19:35:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|172
1639770000000|2021-12-17 19:40:00|||||||||45
1639770300000|2021-12-17 19:45:00|||||||||28
1639770600000|2021-12-17 19:50:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|807
1639770900000|2021-12-17 19:55:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|2196
1639771200000|2021-12-17 20:00:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|1151
1639771500000|2021-12-17 20:05:00|10916.8|10914.8|10916.4|10914.4|10917|10915|10916|10914|917
1639771800000|2021-12-17 20:10:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|850
1639772100000|2021-12-17 20:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|324
1639772400000|2021-12-17 20:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|97
1639772700000|2021-12-17 20:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|203
1639773000000|2021-12-17 20:30:00|||||||||24
1639773300000|2021-12-17 20:35:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1179
1639773600000|2021-12-17 20:40:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|55
1639773900000|2021-12-17 20:45:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|836
1639774200000|2021-12-17 20:50:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|987
1639774500000|2021-12-17 20:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|401
1639774800000|2021-12-17 21:00:00|10916|10914|10916|10914|10916|10914|10916|10914|1012
1639775100000|2021-12-17 21:05:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|583
1639775400000|2021-12-17 21:10:00|||||||||46
1639775700000|2021-12-17 21:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|4
1639776000000|2021-12-17 21:20:00|||||||||96
1639776300000|2021-12-17 21:25:00|||||||||2
1639776600000|2021-12-17 21:30:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|170
1639776900000|2021-12-17 21:35:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|139
1639777200000|2021-12-17 21:40:00|||||||||134
1639777500000|2021-12-17 21:45:00|||||||||241
1639777800000|2021-12-17 21:50:00|||||||||56
1639778100000|2021-12-17 21:55:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|802
1639954800000|2021-12-19 23:00:00|10918.4|10916.8|10921.9|10919.9|10921.9|10919.9|10918.4|10916.8|1157
1639955100000|2021-12-19 23:05:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.3|10919.3|430
1639955400000|2021-12-19 23:10:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|148
1639955700000|2021-12-19 23:15:00|10921.7|10919.7|10922.1|10920.1|10922.3|10920.3|10921.5|10919.5|197
1639956000000|2021-12-19 23:20:00|10921.9|10919.9|10921.7|10919.7|10922.3|10920.3|10921.5|10919.5|260
1639956300000|2021-12-19 23:25:00|10921.9|10919.9|10920.9|10918.9|10921.9|10919.9|10920.7|10918.7|165
1639956600000|2021-12-19 23:30:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|200
1639956900000|2021-12-19 23:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|133
1639957200000|2021-12-19 23:40:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|76
1639957500000|2021-12-19 23:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|78
1639957800000|2021-12-19 23:50:00|||||||||88
1639958100000|2021-12-19 23:55:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|176
1639958400000|2021-12-20 00:00:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10920.7|10918.7|153
1639958700000|2021-12-20 00:05:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|11
1639959000000|2021-12-20 00:10:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|181
1639959300000|2021-12-20 00:15:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|23
1639959600000|2021-12-20 00:20:00|||||||||205
1639959900000|2021-12-20 00:25:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|949
1639960200000|2021-12-20 00:30:00|||||||||10
1639960500000|2021-12-20 00:35:00|10921.3|10919.3|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|136
1639960800000|2021-12-20 00:40:00|10921.1|10919.1|10920.7|10918.7|10921.3|10919.3|10920.7|10918.7|544
1639961100000|2021-12-20 00:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.7|10918.7|10
1639961400000|2021-12-20 00:50:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|326
1639961700000|2021-12-20 00:55:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|294
1639962000000|2021-12-20 01:00:00|||||||||31
1639962300000|2021-12-20 01:05:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|173
1639962600000|2021-12-20 01:10:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|184
1639962900000|2021-12-20 01:15:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|127
1639963200000|2021-12-20 01:20:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|84
1639963500000|2021-12-20 01:25:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|63
1639963800000|2021-12-20 01:30:00|10919|10917|10919|10917|10919.2|10917.2|10918.8|10916.8|182
1639964100000|2021-12-20 01:35:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|0
1639964400000|2021-12-20 01:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|207
1639964700000|2021-12-20 01:45:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|74
1639965000000|2021-12-20 01:50:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|238
1639965300000|2021-12-20 01:55:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|133
1639965600000|2021-12-20 02:00:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|150
1639965900000|2021-12-20 02:05:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|244
1639966200000|2021-12-20 02:10:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|96
1639966500000|2021-12-20 02:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|101
1639966800000|2021-12-20 02:20:00|||||||||1
1639967100000|2021-12-20 02:25:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|45
1639967700000|2021-12-20 02:35:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|246
1639968000000|2021-12-20 02:40:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|631
1639968300000|2021-12-20 02:45:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|135
1639968600000|2021-12-20 02:50:00|10922.1|10920.1|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|110
1639968900000|2021-12-20 02:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|460
1639969200000|2021-12-20 03:00:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|68
1639969500000|2021-12-20 03:05:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|187
1639969800000|2021-12-20 03:10:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|9
1639970100000|2021-12-20 03:15:00|||||||||5
1639970400000|2021-12-20 03:20:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|140
1639970700000|2021-12-20 03:25:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|162
1639971000000|2021-12-20 03:30:00|10922.9|10920.9|10922.7|10920.7|10922.9|10920.9|10922.7|10920.7|126
1639971300000|2021-12-20 03:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|168
1639971900000|2021-12-20 03:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|484
1639972200000|2021-12-20 03:50:00|10923.3|10921.3|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|39
1639972500000|2021-12-20 03:55:00|||||||||3
1639972800000|2021-12-20 04:00:00|||||||||88
1639973100000|2021-12-20 04:05:00|||||||||1
1639973400000|2021-12-20 04:10:00|||||||||3
1639973700000|2021-12-20 04:15:00|||||||||11
1639974300000|2021-12-20 04:25:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|390
1639974600000|2021-12-20 04:30:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|180
1639974900000|2021-12-20 04:35:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|529
1639975200000|2021-12-20 04:40:00|||||||||518
1639975500000|2021-12-20 04:45:00|||||||||2
1639975800000|2021-12-20 04:50:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|172
1639976100000|2021-12-20 04:55:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|23
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.7|10921.7|18
1639976700000|2021-12-20 05:05:00|||||||||42
1639977000000|2021-12-20 05:10:00|||||||||92
1639977300000|2021-12-20 05:15:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|238
1639977600000|2021-12-20 05:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|19
1639977900000|2021-12-20 05:25:00|||||||||28
1639978200000|2021-12-20 05:30:00|||||||||58
1639978500000|2021-12-20 05:35:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|385
1639978800000|2021-12-20 05:40:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|121
1639979100000|2021-12-20 05:45:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1189
1639979400000|2021-12-20 05:50:00|||||||||9
1639979700000|2021-12-20 05:55:00|||||||||139
1639980000000|2021-12-20 06:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|231
1639980300000|2021-12-20 06:05:00|||||||||251
1639980600000|2021-12-20 06:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|737
1639980900000|2021-12-20 06:15:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|1042
1639981200000|2021-12-20 06:20:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|198
1639981500000|2021-12-20 06:25:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|450
1639981800000|2021-12-20 06:30:00|||||||||31
1639982100000|2021-12-20 06:35:00|||||||||14
1639982400000|2021-12-20 06:40:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|805
1639982700000|2021-12-20 06:45:00|||||||||10
1639983000000|2021-12-20 06:50:00|||||||||7
1639983300000|2021-12-20 06:55:00|||||||||34
1639983600000|2021-12-20 07:00:00|10923.9|10921.9|10924.6|10922.6|10924.6|10922.6|10923.7|10921.7|1332
1639983900000|2021-12-20 07:05:00|10924.8|10922.8|10924.8|10922.8|10925|10923|10924.6|10922.6|533
1639984200000|2021-12-20 07:10:00|10925|10923|10924.2|10922.2|10925|10923|10924.2|10922.2|399
1639984500000|2021-12-20 07:15:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|207
1639984800000|2021-12-20 07:20:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|145
1639985100000|2021-12-20 07:25:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|74
1639985400000|2021-12-20 07:30:00|10924.2|10922.2|10924.2|10922.2|10925|10923|10924.2|10922.2|1085
1639985700000|2021-12-20 07:35:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|103
1639986000000|2021-12-20 07:40:00|||||||||1
1639986300000|2021-12-20 07:45:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|283
1639986600000|2021-12-20 07:50:00|10923.9|10921.9|10923.7|10921.7|10923.9|10921.9|10923.5|10921.5|762
1639986900000|2021-12-20 07:55:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|191
1639987200000|2021-12-20 08:00:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.7|10921.7|778
1639987500000|2021-12-20 08:05:00|10924.4|10922.4|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|924
1639987800000|2021-12-20 08:10:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|325
1639988100000|2021-12-20 08:15:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|871
1639988400000|2021-12-20 08:20:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|471
1639988700000|2021-12-20 08:25:00|10923.9|10921.9|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|687
1639989000000|2021-12-20 08:30:00|10924.4|10922.4|10924.6|10922.6|10925|10923|10924.4|10922.4|384
1639989300000|2021-12-20 08:35:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10925|10923|868
1639989600000|2021-12-20 08:40:00|10925.8|10923.8|10925.8|10923.8|10926.2|10924.2|10925.6|10923.6|667
1639989900000|2021-12-20 08:45:00|10926|10924|10927|10925|10927|10925|10925.8|10923.8|1839
1639990200000|2021-12-20 08:50:00|10927.4|10925.4|10927.2|10925.2|10927.8|10925.8|10927|10925|1214
1639990500000|2021-12-20 08:55:00|10927.4|10925.4|10927|10925|10927.4|10925.4|10926.6|10924.6|679
1639990800000|2021-12-20 09:00:00|10926.8|10924.8|10927.4|10925.4|10927.8|10925.8|10926.8|10924.8|567
1639991100000|2021-12-20 09:05:00|10927.6|10925.6|10928.1|10926.1|10928.5|10926.5|10927.6|10925.6|1126
1639991400000|2021-12-20 09:10:00|10928.5|10926.5|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|905
1639991700000|2021-12-20 09:15:00|10928.7|10926.7|10927.8|10925.8|10928.9|10926.9|10927.8|10925.8|1288
1639992000000|2021-12-20 09:20:00|10928.1|10926.1|10927.8|10925.8|10928.5|10926.5|10927.8|10925.8|297
1639992300000|2021-12-20 09:25:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|338
1639992600000|2021-12-20 09:30:00|10927|10925|10927|10925|10927|10925|10926.2|10924.2|698
1639992900000|2021-12-20 09:35:00|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|90
1639993200000|2021-12-20 09:40:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|8
1639993500000|2021-12-20 09:45:00|10926.8|10924.8|10926.6|10924.6|10926.8|10924.8|10926.6|10924.6|137
1639993800000|2021-12-20 09:50:00|10927|10925|10927|10925|10927|10925|10926.6|10924.6|192
1639994100000|2021-12-20 09:55:00|10926.6|10924.6|10926.2|10924.2|10927|10925|10926.2|10924.2|47
1639994400000|2021-12-20 10:00:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1892
1639994700000|2021-12-20 10:05:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|539
1639995000000|2021-12-20 10:10:00|10925.8|10923.8|10925|10923|10925.8|10923.8|10925|10923|157
1639995300000|2021-12-20 10:15:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|432
1639995600000|2021-12-20 10:20:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|628
1639995900000|2021-12-20 10:25:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|627
1639996200000|2021-12-20 10:30:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.2|10922.2|757
1639996500000|2021-12-20 10:35:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1630
1639996800000|2021-12-20 10:40:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|91
1639997100000|2021-12-20 10:45:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10923.9|10921.9|247
1639997400000|2021-12-20 10:50:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|212
1639997700000|2021-12-20 10:55:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|322
1639998000000|2021-12-20 11:00:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.6|10922.6|483
1639998300000|2021-12-20 11:05:00|10924.8|10922.8|10924.2|10922.2|10925|10923|10924.2|10922.2|193
1639998600000|2021-12-20 11:10:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|79
1639998900000|2021-12-20 11:15:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|133
1639999200000|2021-12-20 11:20:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.5|10921.5|731
1639999500000|2021-12-20 11:25:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.7|10921.7|155
1639999800000|2021-12-20 11:30:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|489
1640000100000|2021-12-20 11:35:00|10924|10922|10923.9|10921.9|10924|10922|10923.9|10921.9|40
1640000400000|2021-12-20 11:40:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|62
1640000700000|2021-12-20 11:45:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|674
1640001000000|2021-12-20 11:50:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|162
1640001300000|2021-12-20 11:55:00|10924.2|10922.2|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|682
1640001600000|2021-12-20 12:00:00|10923.1|10921.1|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|407
1640001900000|2021-12-20 12:05:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|262
1640002200000|2021-12-20 12:10:00|||||||||304
1640002500000|2021-12-20 12:15:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|331
1640002800000|2021-12-20 12:20:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|75
1640003100000|2021-12-20 12:25:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|592
1640003400000|2021-12-20 12:30:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|387
1640003700000|2021-12-20 12:35:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|69
1640004000000|2021-12-20 12:40:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|389
1640004300000|2021-12-20 12:45:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|195
1640004600000|2021-12-20 12:50:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.2|10922.2|553
1640004900000|2021-12-20 12:55:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|382
1640005200000|2021-12-20 13:00:00|10925|10923|10924.6|10922.6|10925|10923|10924.6|10922.6|458
1640005500000|2021-12-20 13:05:00|10925|10923|10925|10923|10925.2|10923.2|10924.6|10922.6|704
1640005800000|2021-12-20 13:10:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10924.6|10922.6|617
1640006100000|2021-12-20 13:15:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|2388
1640006400000|2021-12-20 13:20:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1482
1640006700000|2021-12-20 13:25:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|2834
1640007000000|2021-12-20 13:30:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|2618
1640007300000|2021-12-20 13:35:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|780
1640007600000|2021-12-20 13:40:00|10922.5|10920.5|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|2585
1640007900000|2021-12-20 13:45:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1751
1640008200000|2021-12-20 13:50:00|10922.3|10920.3|10921.5|10919.5|10922.3|10920.3|10921.5|10919.5|2299
1640008500000|2021-12-20 13:55:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|3028
1640008800000|2021-12-20 14:00:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|460
1640009100000|2021-12-20 14:05:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|386
1640009400000|2021-12-20 14:10:00|10921.1|10919.1|10921.9|10919.9|10922.3|10920.3|10921.1|10919.1|2145
1640009700000|2021-12-20 14:15:00|10921.5|10919.5|10922.7|10920.7|10923.1|10921.1|10921.5|10919.5|1306
1640010000000|2021-12-20 14:20:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|1327
1640010300000|2021-12-20 14:25:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|1362
1640010600000|2021-12-20 14:30:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1519
1640010900000|2021-12-20 14:35:00|10923.5|10921.5|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1082
1640011200000|2021-12-20 14:40:00|10924.2|10922.2|10924.2|10922.2|10925.4|10923.4|10924.2|10922.2|2617
1640011500000|2021-12-20 14:45:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10923.9|10921.9|3535
1640011800000|2021-12-20 14:50:00|10925|10923|10925|10923|10925.4|10923.4|10924.6|10922.6|2702
1640012100000|2021-12-20 14:55:00|10924.6|10922.6|10924.2|10922.2|10925|10923|10924.2|10922.2|3323
1640012400000|2021-12-20 15:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|2106
1640012700000|2021-12-20 15:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|1269
1640013000000|2021-12-20 15:10:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10925|10923|1617
1640013300000|2021-12-20 15:15:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10924.6|10922.6|1616
1640013600000|2021-12-20 15:20:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|1694
1640013900000|2021-12-20 15:25:00|10925.2|10923.2|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|1564
1640014200000|2021-12-20 15:30:00|10924.2|10922.2|10925.4|10923.4|10925.4|10923.4|10924.2|10922.2|1879
1640014500000|2021-12-20 15:35:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10924.6|10922.6|1390
1640014800000|2021-12-20 15:40:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|1219
1640015100000|2021-12-20 15:45:00|10924.6|10922.6|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|844
1640015400000|2021-12-20 15:50:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|646
1640015700000|2021-12-20 15:55:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|834
1640016000000|2021-12-20 16:00:00|10924.6|10922.6|10925.8|10923.8|10925.8|10923.8|10924.6|10922.6|2042
1640016300000|2021-12-20 16:05:00|10926.2|10924.2|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|578
1640016600000|2021-12-20 16:10:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|427
1640016900000|2021-12-20 16:15:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|566
1640017200000|2021-12-20 16:20:00|||||||||1048
1640017500000|2021-12-20 16:25:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|667
1640017800000|2021-12-20 16:30:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|938
1640018100000|2021-12-20 16:35:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|513
1640018400000|2021-12-20 16:40:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|696
1640018700000|2021-12-20 16:45:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|570
1640019000000|2021-12-20 16:50:00|||||||||364
1640019300000|2021-12-20 16:55:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|1856
1640019600000|2021-12-20 17:00:00|10923.7|10921.7|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|1331
1640019900000|2021-12-20 17:05:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|935
1640020200000|2021-12-20 17:10:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|344
1640020500000|2021-12-20 17:15:00|||||||||523
1640020800000|2021-12-20 17:20:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|696
1640021100000|2021-12-20 17:25:00|||||||||244
1640021400000|2021-12-20 17:30:00|10922.7|10920.7|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|813
1640021700000|2021-12-20 17:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|466
1640022000000|2021-12-20 17:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|552
1640022300000|2021-12-20 17:45:00|||||||||11
1640022600000|2021-12-20 17:50:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|216
1640022900000|2021-12-20 17:55:00|||||||||118
1640023200000|2021-12-20 18:00:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|335
1640023500000|2021-12-20 18:05:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|586
1640023800000|2021-12-20 18:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|139
1640024100000|2021-12-20 18:15:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|1446
1640024400000|2021-12-20 18:20:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|368
1640024700000|2021-12-20 18:25:00|10922.3|10920.3|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|1518
1640025000000|2021-12-20 18:30:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1396
1640025300000|2021-12-20 18:35:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|306
1640025600000|2021-12-20 18:40:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|439
1640025900000|2021-12-20 18:45:00|||||||||268
1640026200000|2021-12-20 18:50:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|850
1640026500000|2021-12-20 18:55:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|342
1640026800000|2021-12-20 19:00:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|753
1640027100000|2021-12-20 19:05:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|767
1640027400000|2021-12-20 19:10:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|272
1640027700000|2021-12-20 19:15:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1071
1640028000000|2021-12-20 19:20:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|207
1640028300000|2021-12-20 19:25:00|||||||||58
1640028600000|2021-12-20 19:30:00|||||||||45
1640028900000|2021-12-20 19:35:00|||||||||185
1640029200000|2021-12-20 19:40:00|||||||||71
1640029500000|2021-12-20 19:45:00|||||||||71
1640029800000|2021-12-20 19:50:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|915
1640030100000|2021-12-20 19:55:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|2258
1640030400000|2021-12-20 20:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1231
1640030700000|2021-12-20 20:05:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|871
1640031000000|2021-12-20 20:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|345
1640031300000|2021-12-20 20:15:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|1097
1640031600000|2021-12-20 20:20:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|826
1640031900000|2021-12-20 20:25:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|365
1640032200000|2021-12-20 20:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|698
1640032500000|2021-12-20 20:35:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1785
1640032800000|2021-12-20 20:40:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1308
1640033100000|2021-12-20 20:45:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1601
1640033400000|2021-12-20 20:50:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|873
1640033700000|2021-12-20 20:55:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|1747
1640034000000|2021-12-20 21:00:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1009
1640034300000|2021-12-20 21:05:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|298
1640034600000|2021-12-20 21:10:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|486
1640034900000|2021-12-20 21:15:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|667
1640035200000|2021-12-20 21:20:00|||||||||23
1640035500000|2021-12-20 21:25:00|||||||||56
1640035800000|2021-12-20 21:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|280
1640036100000|2021-12-20 21:35:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|213
1640036400000|2021-12-20 21:40:00|||||||||202
1640036700000|2021-12-20 21:45:00|||||||||168
1640037000000|2021-12-20 21:50:00|||||||||365
1640037300000|2021-12-20 21:55:00|||||||||219
1640041200000|2021-12-20 23:00:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.8|10917.8|155
1640041500000|2021-12-20 23:05:00|10919.9|10917.9|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|422
1640041800000|2021-12-20 23:10:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|11
1640042100000|2021-12-20 23:15:00|||||||||10
1640042400000|2021-12-20 23:20:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.8|10917.8|13
1640042700000|2021-12-20 23:25:00|||||||||17
1640043000000|2021-12-20 23:30:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|26
1640043300000|2021-12-20 23:35:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|5
1640043900000|2021-12-20 23:45:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|295
1640044500000|2021-12-20 23:55:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|141
1640044800000|2021-12-21 00:00:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|15
1640045100000|2021-12-21 00:05:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|5
1640045400000|2021-12-21 00:10:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|0
1640045700000|2021-12-21 00:15:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.5|10918.5|111
1640046000000|2021-12-21 00:20:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|0
1640046600000|2021-12-21 00:30:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|79
1640046900000|2021-12-21 00:35:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|10
1640047200000|2021-12-21 00:40:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|16
1640047500000|2021-12-21 00:45:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|70
1640047800000|2021-12-21 00:50:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|12
1640048100000|2021-12-21 00:55:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|146
1640048400000|2021-12-21 01:00:00|10920.9|10918.9|10921.5|10919.5|10921.5|10919.5|10920.9|10918.9|142
1640048700000|2021-12-21 01:05:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.7|10919.7|223
1640049000000|2021-12-21 01:10:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|201
1640049300000|2021-12-21 01:15:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|159
1640049600000|2021-12-21 01:20:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|640
1640049900000|2021-12-21 01:25:00|10921.3|10919.3|10921.1|10919.1|10921.3|10919.3|10921.1|10919.1|51
1640050200000|2021-12-21 01:30:00|||||||||61
1640050500000|2021-12-21 01:35:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|606
1640050800000|2021-12-21 01:40:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|6
1640051100000|2021-12-21 01:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|681
1640051400000|2021-12-21 01:50:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|567
1640051700000|2021-12-21 01:55:00|10919|10917|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|156
1640052000000|2021-12-21 02:00:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|184
1640052300000|2021-12-21 02:05:00|10919.9|10917.9|10919.9|10917.9|10920.5|10918.5|10919.6|10917.6|1812
1640052600000|2021-12-21 02:10:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|130
1640052900000|2021-12-21 02:15:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|103
1640053200000|2021-12-21 02:20:00|||||||||1
1640053500000|2021-12-21 02:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|54
1640053800000|2021-12-21 02:30:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|15
1640054100000|2021-12-21 02:35:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|136
1640054400000|2021-12-21 02:40:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|57
1640055000000|2021-12-21 02:50:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|77
1640055300000|2021-12-21 02:55:00|||||||||2
1640055600000|2021-12-21 03:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|38
1640055900000|2021-12-21 03:05:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|132
1640056200000|2021-12-21 03:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|40
1640056500000|2021-12-21 03:15:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|73
1640056800000|2021-12-21 03:20:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|142
1640057100000|2021-12-21 03:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|1
1640058300000|2021-12-21 03:45:00|||||||||9
1640058600000|2021-12-21 03:50:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|126
1640058900000|2021-12-21 03:55:00|10920.1|10918.1|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|39
1640059200000|2021-12-21 04:00:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|2
1640059500000|2021-12-21 04:05:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|88
1640059800000|2021-12-21 04:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|407
1640060100000|2021-12-21 04:15:00|||||||||1
1640060400000|2021-12-21 04:20:00|||||||||10
1640060700000|2021-12-21 04:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|42
1640061600000|2021-12-21 04:40:00|||||||||22
1640063400000|2021-12-21 05:10:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|107
1640063700000|2021-12-21 05:15:00|||||||||5
1640064000000|2021-12-21 05:20:00|||||||||1
1640064600000|2021-12-21 05:30:00|||||||||1
1640064900000|2021-12-21 05:35:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|323
1640065200000|2021-12-21 05:40:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|94
1640065500000|2021-12-21 05:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|48
1640065800000|2021-12-21 05:50:00|10918.6|10916.6|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|393
1640066400000|2021-12-21 06:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|308
1640066700000|2021-12-21 06:05:00|10918.4|10916.4|10918.6|10916.6|10918.6|10916.6|10918.4|10916.4|75
1640067000000|2021-12-21 06:10:00|10918.8|10916.8|10918.6|10916.6|10918.8|10916.8|10918.6|10916.6|88
1640067300000|2021-12-21 06:15:00|10918.8|10916.8|10918.6|10916.6|10918.8|10916.8|10918.6|10916.6|52
1640067600000|2021-12-21 06:20:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|5
1640067900000|2021-12-21 06:25:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|179
1640068200000|2021-12-21 06:30:00|||||||||126
1640068500000|2021-12-21 06:35:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|289
1640068800000|2021-12-21 06:40:00|||||||||13
1640069100000|2021-12-21 06:45:00|||||||||189
1640069400000|2021-12-21 06:50:00|10918|10916|10918|10916|10918|10916|10918|10916|61
1640069700000|2021-12-21 06:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|151
1640070000000|2021-12-21 07:00:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|517
1640070300000|2021-12-21 07:05:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|85
1640070600000|2021-12-21 07:10:00|10918.6|10916.6|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|58
1640070900000|2021-12-21 07:15:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|149
1640071200000|2021-12-21 07:20:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|57
1640071500000|2021-12-21 07:25:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|328
1640071800000|2021-12-21 07:30:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|432
1640072100000|2021-12-21 07:35:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|295
1640072400000|2021-12-21 07:40:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|42
1640072700000|2021-12-21 07:45:00|10917.6|10915.6|10918.4|10916.4|10918.8|10916.8|10917.6|10915.6|774
1640073000000|2021-12-21 07:50:00|10918.6|10916.6|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|471
1640073300000|2021-12-21 07:55:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|60
1640073600000|2021-12-21 08:00:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|303
1640073900000|2021-12-21 08:05:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|283
1640074200000|2021-12-21 08:10:00|||||||||5
1640074500000|2021-12-21 08:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|123
1640074800000|2021-12-21 08:20:00|10919.6|10917.6|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|726
1640075100000|2021-12-21 08:25:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|316
1640075400000|2021-12-21 08:30:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|817
1640075700000|2021-12-21 08:35:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|354
1640076000000|2021-12-21 08:40:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|483
1640076300000|2021-12-21 08:45:00|10921.5|10919.5|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1546
1640076600000|2021-12-21 08:50:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|94
1640076900000|2021-12-21 08:55:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|59
1640077200000|2021-12-21 09:00:00|||||||||55
1640077500000|2021-12-21 09:05:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|419
1640077800000|2021-12-21 09:10:00|10921.7|10919.7|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|512
1640078100000|2021-12-21 09:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|528
1640078400000|2021-12-21 09:20:00|||||||||28
1640078700000|2021-12-21 09:25:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|396
1640079000000|2021-12-21 09:30:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|185
1640079300000|2021-12-21 09:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|471
1640079600000|2021-12-21 09:40:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|104
1640079900000|2021-12-21 09:45:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|192
1640080200000|2021-12-21 09:50:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|365
1640080500000|2021-12-21 09:55:00|||||||||15
1640080800000|2021-12-21 10:00:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|43
1640081100000|2021-12-21 10:05:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|59
1640081400000|2021-12-21 10:10:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|266
1640081700000|2021-12-21 10:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|152
1640082000000|2021-12-21 10:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|239
1640082300000|2021-12-21 10:25:00|||||||||45
1640082600000|2021-12-21 10:30:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|220
1640082900000|2021-12-21 10:35:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|477
1640083200000|2021-12-21 10:40:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|88
1640083500000|2021-12-21 10:45:00|||||||||121
1640084100000|2021-12-21 10:55:00|||||||||80
1640084400000|2021-12-21 11:00:00|||||||||2
1640084700000|2021-12-21 11:05:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|1217
1640085000000|2021-12-21 11:10:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|207
1640085300000|2021-12-21 11:15:00|10918.6|10916.6|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|243
1640085600000|2021-12-21 11:20:00|||||||||199
1640085900000|2021-12-21 11:25:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|344
1640086200000|2021-12-21 11:30:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|431
1640086500000|2021-12-21 11:35:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|260
1640086800000|2021-12-21 11:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|126
1640087100000|2021-12-21 11:45:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|422
1640087400000|2021-12-21 11:50:00|||||||||60
1640087700000|2021-12-21 11:55:00|||||||||184
1640088000000|2021-12-21 12:00:00|10918|10916|10918|10916|10918.4|10916.4|10918|10916|466
1640088300000|2021-12-21 12:05:00|||||||||29
1640088600000|2021-12-21 12:10:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|372
1640088900000|2021-12-21 12:15:00|||||||||13
1640089200000|2021-12-21 12:20:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|372
1640089500000|2021-12-21 12:25:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.2|10915.2|433
1640089800000|2021-12-21 12:30:00|10917.4|10915.4|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|477
1640090100000|2021-12-21 12:35:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|706
1640090400000|2021-12-21 12:40:00|||||||||155
1640090700000|2021-12-21 12:45:00|||||||||142
1640091000000|2021-12-21 12:50:00|10918|10916|10918|10916|10918|10916|10918|10916|634
1640091300000|2021-12-21 12:55:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|300
1640091600000|2021-12-21 13:00:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|1286
1640091900000|2021-12-21 13:05:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|232
1640092200000|2021-12-21 13:10:00|10917.6|10915.6|10918|10916|10918.4|10916.4|10917.6|10915.6|1476
1640092500000|2021-12-21 13:15:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|1303
1640092800000|2021-12-21 13:20:00|||||||||491
1640093100000|2021-12-21 13:25:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1566
1640093400000|2021-12-21 13:30:00|10917|10915|10916|10914|10917|10915|10916|10914|5959
1640093700000|2021-12-21 13:35:00|10916.4|10914.4|10915.6|10913.6|10916.4|10914.4|10915.3|10913.3|1994
1640094000000|2021-12-21 13:40:00|10915.3|10913.3|10915.3|10913.3|10916|10914|10914.9|10912.9|1556
1640094300000|2021-12-21 13:45:00|10914.9|10912.9|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|1659
1640094600000|2021-12-21 13:50:00|10915.6|10913.6|10915.3|10913.3|10916|10914|10914.9|10912.9|1166
1640094900000|2021-12-21 13:55:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|908
1640095200000|2021-12-21 14:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|1042
1640095500000|2021-12-21 14:05:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|821
1640095800000|2021-12-21 14:10:00|10915.1|10913.1|10915.1|10913.1|10915.3|10913.3|10914.9|10912.9|841
1640096100000|2021-12-21 14:15:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|631
1640096400000|2021-12-21 14:20:00|||||||||74
1640096700000|2021-12-21 14:25:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|720
1640097000000|2021-12-21 14:30:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|363
1640097300000|2021-12-21 14:35:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|743
1640097600000|2021-12-21 14:40:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|524
1640097900000|2021-12-21 14:45:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|2072
1640098200000|2021-12-21 14:50:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|331
1640098500000|2021-12-21 14:55:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1467
1640098800000|2021-12-21 15:00:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|455
1640099100000|2021-12-21 15:05:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|816
1640099400000|2021-12-21 15:10:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|799
1640099700000|2021-12-21 15:15:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.1|10911.1|864
1640100000000|2021-12-21 15:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1234
1640100300000|2021-12-21 15:25:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|1587
1640100600000|2021-12-21 15:30:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|1103
1640100900000|2021-12-21 15:35:00|10914.9|10912.9|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|1197
1640101200000|2021-12-21 15:40:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|646
1640101500000|2021-12-21 15:45:00|10914.9|10912.9|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|2296
1640101800000|2021-12-21 15:50:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|606
1640102100000|2021-12-21 15:55:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|526
1640102400000|2021-12-21 16:00:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|514
1640102700000|2021-12-21 16:05:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1256
1640103000000|2021-12-21 16:10:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|596
1640103300000|2021-12-21 16:15:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|384
1640103600000|2021-12-21 16:20:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1340
1640103900000|2021-12-21 16:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|393
1640104200000|2021-12-21 16:30:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|130
1640104500000|2021-12-21 16:35:00|||||||||1004
1640104800000|2021-12-21 16:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1481
1640105100000|2021-12-21 16:45:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|345
1640105400000|2021-12-21 16:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|808
1640105700000|2021-12-21 16:55:00|10912.7|10910.7|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|245
1640106000000|2021-12-21 17:00:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1278
1640106300000|2021-12-21 17:05:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|161
1640106600000|2021-12-21 17:10:00|||||||||92
1640106900000|2021-12-21 17:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|148
1640107200000|2021-12-21 17:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|253
1640107500000|2021-12-21 17:25:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|256
1640107800000|2021-12-21 17:30:00|||||||||235
1640108100000|2021-12-21 17:35:00|||||||||158
1640108400000|2021-12-21 17:40:00|||||||||103
1640108700000|2021-12-21 17:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|775
1640109000000|2021-12-21 17:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|591
1640109300000|2021-12-21 17:55:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|487
1640109600000|2021-12-21 18:00:00|10912.1|10910.1|10912.1|10910.1|10912.9|10910.9|10911.9|10909.9|1221
1640109900000|2021-12-21 18:05:00|10912.3|10910.3|10911.7|10909.7|10912.3|10910.3|10911|10909|1166
1640110200000|2021-12-21 18:10:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|214
1640110500000|2021-12-21 18:15:00|||||||||247
1640110800000|2021-12-21 18:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|295
1640111100000|2021-12-21 18:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|270
1640111400000|2021-12-21 18:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|312
1640111700000|2021-12-21 18:35:00|10911.5|10909.5|10912.1|10910.1|10912.9|10910.9|10911.4|10909.4|2142
1640112000000|2021-12-21 18:40:00|10912.3|10910.3|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|360
1640112300000|2021-12-21 18:45:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|1350
1640112600000|2021-12-21 18:50:00|||||||||158
1640112900000|2021-12-21 18:55:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|629
1640113200000|2021-12-21 19:00:00|||||||||38
1640113500000|2021-12-21 19:05:00|||||||||863
1640113800000|2021-12-21 19:10:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|602
1640114100000|2021-12-21 19:15:00|||||||||17
1640114400000|2021-12-21 19:20:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|228
1640114700000|2021-12-21 19:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|261
1640115000000|2021-12-21 19:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|543
1640115300000|2021-12-21 19:35:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|109
1640115600000|2021-12-21 19:40:00|||||||||274
1640115900000|2021-12-21 19:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1262
1640116200000|2021-12-21 19:50:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|646
1640116500000|2021-12-21 19:55:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|1527
1640116800000|2021-12-21 20:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|1133
1640117100000|2021-12-21 20:05:00|||||||||60
1640117400000|2021-12-21 20:10:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|631
1640117700000|2021-12-21 20:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|158
1640118000000|2021-12-21 20:20:00|10911.7|10909.7|10912.5|10910.5|10912.5|10910.5|10911.7|10909.7|475
1640118300000|2021-12-21 20:25:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|1415
1640118600000|2021-12-21 20:30:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|374
1640118900000|2021-12-21 20:35:00|||||||||444
1640119200000|2021-12-21 20:40:00|||||||||69
1640119500000|2021-12-21 20:45:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|666
1640119800000|2021-12-21 20:50:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|394
1640120100000|2021-12-21 20:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|603
1640120400000|2021-12-21 21:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|264
1640120700000|2021-12-21 21:05:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|102
1640121000000|2021-12-21 21:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|121
1640121300000|2021-12-21 21:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|626
1640121600000|2021-12-21 21:20:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|146
1640121900000|2021-12-21 21:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|286
1640122200000|2021-12-21 21:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1308
1640122500000|2021-12-21 21:35:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|810
1640122800000|2021-12-21 21:40:00|||||||||52
1640123100000|2021-12-21 21:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|103
1640123400000|2021-12-21 21:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|201
1640123700000|2021-12-21 21:55:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|329
1640127600000|2021-12-21 23:00:00|10913.3|10911.3|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|284
1640127900000|2021-12-21 23:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|38
1640128200000|2021-12-21 23:10:00|10913.9|10911.9|10915.3|10913.3|10915.3|10913.3|10913.9|10911.9|544
1640128500000|2021-12-21 23:15:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|376
1640128800000|2021-12-21 23:20:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|121
1640129100000|2021-12-21 23:25:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|324
1640129400000|2021-12-21 23:30:00|10915.5|10913.5|10915.5|10913.5|10915.6|10913.6|10915.5|10913.5|35
1640129700000|2021-12-21 23:35:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|254
1640130000000|2021-12-21 23:40:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|27
1640130300000|2021-12-21 23:45:00|||||||||18
1640130600000|2021-12-21 23:50:00|10915.8|10913.8|10915.8|10913.8|10916|10914|10915.8|10913.8|6
1640130900000|2021-12-21 23:55:00|10916|10914|10916|10914|10916|10914|10916|10914|6
1640131200000|2021-12-22 00:00:00|||||||||104
1640131500000|2021-12-22 00:05:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|235
1640131800000|2021-12-22 00:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|38
1640132100000|2021-12-22 00:15:00|10915.5|10913.5|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|422
1640132400000|2021-12-22 00:20:00|10914.7|10912.7|10914.7|10912.7|10914.9|10912.9|10914.5|10912.5|13
1640132700000|2021-12-22 00:25:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.7|10912.7|73
1640133000000|2021-12-22 00:30:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|130
1640133300000|2021-12-22 00:35:00|10915.3|10913.3|10915.1|10913.1|10915.3|10913.3|10915.1|10913.1|7
1640133600000|2021-12-22 00:40:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|27
1640133900000|2021-12-22 00:45:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|306
1640134200000|2021-12-22 00:50:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|114
1640134500000|2021-12-22 00:55:00|10913.7|10911.7|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|71
1640134800000|2021-12-22 01:00:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|336
1640135100000|2021-12-22 01:05:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|69
1640135400000|2021-12-22 01:10:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|77
1640135700000|2021-12-22 01:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|32
1640136000000|2021-12-22 01:20:00|||||||||31
1640136300000|2021-12-22 01:25:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|103
1640136600000|2021-12-22 01:30:00|||||||||8
1640136900000|2021-12-22 01:35:00|||||||||83
1640137200000|2021-12-22 01:40:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|135
1640137500000|2021-12-22 01:45:00|||||||||17
1640137800000|2021-12-22 01:50:00|||||||||18
1640138100000|2021-12-22 01:55:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|38
1640138400000|2021-12-22 02:00:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|176
1640138700000|2021-12-22 02:05:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|12
1640139000000|2021-12-22 02:10:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|56
1640139300000|2021-12-22 02:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|63
1640139600000|2021-12-22 02:20:00|||||||||15
1640139900000|2021-12-22 02:25:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|93
1640140200000|2021-12-22 02:30:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|0
1640140500000|2021-12-22 02:35:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|2
1640140800000|2021-12-22 02:40:00|||||||||50
1640141100000|2021-12-22 02:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|126
1640141700000|2021-12-22 02:55:00|||||||||1
1640142000000|2021-12-22 03:00:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|49
1640142300000|2021-12-22 03:05:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10913.3|10911.3|205
1640142600000|2021-12-22 03:10:00|||||||||25
1640142900000|2021-12-22 03:15:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.5|10911.5|75
1640143200000|2021-12-22 03:20:00|10913.3|10911.3|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|21
1640143500000|2021-12-22 03:25:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|3
1640143800000|2021-12-22 03:30:00|||||||||2
1640144400000|2021-12-22 03:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|42
1640144700000|2021-12-22 03:45:00|||||||||1
1640145000000|2021-12-22 03:50:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|78
1640145300000|2021-12-22 03:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|128
1640145600000|2021-12-22 04:00:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|31
1640145900000|2021-12-22 04:05:00|||||||||100
1640146500000|2021-12-22 04:15:00|10913.3|10911.3|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|166
1640146800000|2021-12-22 04:20:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1
1640147100000|2021-12-22 04:25:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1
1640147400000|2021-12-22 04:30:00|10913.5|10911.5|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|138
1640147700000|2021-12-22 04:35:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|29
1640148000000|2021-12-22 04:40:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|0
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|57
1640149500000|2021-12-22 05:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|86
1640149800000|2021-12-22 05:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|54
1640150100000|2021-12-22 05:15:00|||||||||9
1640150400000|2021-12-22 05:20:00|||||||||1
1640150700000|2021-12-22 05:25:00|||||||||1
1640151000000|2021-12-22 05:30:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|76
1640151300000|2021-12-22 05:35:00|10914.5|10912.5|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|131
1640151600000|2021-12-22 05:40:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|29
1640152500000|2021-12-22 05:55:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|248
1640152800000|2021-12-22 06:00:00|||||||||196
1640153100000|2021-12-22 06:05:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|69
1640153400000|2021-12-22 06:10:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|541
1640154000000|2021-12-22 06:20:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|217
1640154300000|2021-12-22 06:25:00|10914.9|10912.9|10914.7|10912.7|10914.9|10912.9|10914.5|10912.5|85
1640154600000|2021-12-22 06:30:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|2
1640154900000|2021-12-22 06:35:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10914.7|10912.7|3
1640155200000|2021-12-22 06:40:00|||||||||1
1640155800000|2021-12-22 06:50:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|189
1640156100000|2021-12-22 06:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|348
1640156400000|2021-12-22 07:00:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10913.9|10911.9|606
1640156700000|2021-12-22 07:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|201
1640157000000|2021-12-22 07:10:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|44
1640157300000|2021-12-22 07:15:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|116
1640157600000|2021-12-22 07:20:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|335
1640157900000|2021-12-22 07:25:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.5|10911.5|131
1640158200000|2021-12-22 07:30:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|146
1640158500000|2021-12-22 07:35:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|227
1640158800000|2021-12-22 07:40:00|10913.9|10911.9|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|60
1640159100000|2021-12-22 07:45:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|38
1640159400000|2021-12-22 07:50:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|9
1640159700000|2021-12-22 07:55:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|245
1640160000000|2021-12-22 08:00:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|128
1640160300000|2021-12-22 08:05:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|247
1640160600000|2021-12-22 08:10:00|||||||||105
1640160900000|2021-12-22 08:15:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|175
1640161200000|2021-12-22 08:20:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|168
1640161500000|2021-12-22 08:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|426
1640161800000|2021-12-22 08:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|79
1640162100000|2021-12-22 08:35:00|10911.7|10909.7|10911.5|10909.5|10912.1|10910.1|10911.4|10909.4|578
1640162400000|2021-12-22 08:40:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|340
1640162700000|2021-12-22 08:45:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|272
1640163000000|2021-12-22 08:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910|10908|455
1640163300000|2021-12-22 08:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|130
1640163600000|2021-12-22 09:00:00|||||||||12
1640163900000|2021-12-22 09:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|520
1640164200000|2021-12-22 09:10:00|10911|10909|10911|10909|10911|10909|10911|10909|138
1640164500000|2021-12-22 09:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|432
1640164800000|2021-12-22 09:20:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|306
1640165100000|2021-12-22 09:25:00|10911.4|10909.4|10910.2|10908.2|10911.4|10909.4|10910.2|10908.2|1505
1640165400000|2021-12-22 09:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|445
1640165700000|2021-12-22 09:35:00|||||||||56
1640166000000|2021-12-22 09:40:00|||||||||7
1640166300000|2021-12-22 09:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|30
1640166600000|2021-12-22 09:50:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|141
1640166900000|2021-12-22 09:55:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|138
1640167200000|2021-12-22 10:00:00|||||||||185
1640167500000|2021-12-22 10:05:00|||||||||20
1640167800000|2021-12-22 10:10:00|||||||||49
1640168100000|2021-12-22 10:15:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|100
1640168400000|2021-12-22 10:20:00|||||||||25
1640168700000|2021-12-22 10:25:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|555
1640169000000|2021-12-22 10:30:00|||||||||158
1640169300000|2021-12-22 10:35:00|||||||||30
1640169600000|2021-12-22 10:40:00|||||||||95
1640169900000|2021-12-22 10:45:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|263
1640170200000|2021-12-22 10:50:00|||||||||12
1640170800000|2021-12-22 11:00:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|820
1640171100000|2021-12-22 11:05:00|10910.6|10908.6|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1063
1640171400000|2021-12-22 11:10:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10909.8|10907.8|283
1640171700000|2021-12-22 11:15:00|10909.8|10907.8|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|450
1640172000000|2021-12-22 11:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|157
1640172300000|2021-12-22 11:25:00|||||||||128
1640172600000|2021-12-22 11:30:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|320
1640172900000|2021-12-22 11:35:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|647
1640173200000|2021-12-22 11:40:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911.2|10909.2|73
1640173500000|2021-12-22 11:45:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|418
1640173800000|2021-12-22 11:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|84
1640174100000|2021-12-22 11:55:00|||||||||260
1640174400000|2021-12-22 12:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|76
1640174700000|2021-12-22 12:05:00|10911|10909|10911|10909|10911|10909|10911|10909|257
1640175000000|2021-12-22 12:10:00|||||||||37
1640175300000|2021-12-22 12:15:00|||||||||1005
1640175600000|2021-12-22 12:20:00|||||||||76
1640175900000|2021-12-22 12:25:00|||||||||40
1640176200000|2021-12-22 12:30:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|916
1640176500000|2021-12-22 12:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|592
1640176800000|2021-12-22 12:40:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|169
1640177100000|2021-12-22 12:45:00|||||||||77
1640177400000|2021-12-22 12:50:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|80
1640177700000|2021-12-22 12:55:00|||||||||119
1640178000000|2021-12-22 13:00:00|10911|10909|10911|10909|10911|10909|10911|10909|91
1640178300000|2021-12-22 13:05:00|||||||||337
1640178600000|2021-12-22 13:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|417
1640178900000|2021-12-22 13:15:00|||||||||274
1640179200000|2021-12-22 13:20:00|10911.7|10909.7|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|3537
1640179500000|2021-12-22 13:25:00|10912.5|10910.5|10913.1|10911.1|10913.3|10911.3|10912.5|10910.5|656
1640179800000|2021-12-22 13:30:00|10913.3|10911.3|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|1286
1640180100000|2021-12-22 13:35:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|879
1640180400000|2021-12-22 13:40:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.1|10910.1|2860
1640180700000|2021-12-22 13:45:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|3380
1640181000000|2021-12-22 13:50:00|10912.9|10910.9|10912.9|10910.9|10913.1|10911.1|10912.5|10910.5|1277
1640181300000|2021-12-22 13:55:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|647
1640181600000|2021-12-22 14:00:00|10914.1|10912.1|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|661
1640181900000|2021-12-22 14:05:00|10914.5|10912.5|10913.7|10911.7|10914.7|10912.7|10913.3|10911.3|2596
1640182200000|2021-12-22 14:10:00|10913.3|10911.3|10912.1|10910.1|10913.7|10911.7|10912.1|10910.1|2186
1640182500000|2021-12-22 14:15:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|953
1640182800000|2021-12-22 14:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|652
1640183100000|2021-12-22 14:25:00|10913.5|10911.5|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|658
1640183400000|2021-12-22 14:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|1152
1640183700000|2021-12-22 14:35:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|1333
1640184000000|2021-12-22 14:40:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|921
1640184300000|2021-12-22 14:45:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|790
1640184600000|2021-12-22 14:50:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.3|10910.3|756
1640184900000|2021-12-22 14:55:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|1053
1640185200000|2021-12-22 15:00:00|10911.7|10909.7|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|1569
1640185500000|2021-12-22 15:05:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|692
1640185800000|2021-12-22 15:10:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1867
1640186100000|2021-12-22 15:15:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1197
1640186400000|2021-12-22 15:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|432
1640186700000|2021-12-22 15:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1138
1640187000000|2021-12-22 15:30:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|720
1640187300000|2021-12-22 15:35:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|419
1640187600000|2021-12-22 15:40:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.2|10908.2|1118
1640187900000|2021-12-22 15:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|439
1640188200000|2021-12-22 15:50:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|185
1640188500000|2021-12-22 15:55:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|80
1640188800000|2021-12-22 16:00:00|10911.7|10909.7|10912.9|10910.9|10912.9|10910.9|10911.4|10909.4|557
1640189100000|2021-12-22 16:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|563
1640189400000|2021-12-22 16:10:00|10912.3|10910.3|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|457
1640189700000|2021-12-22 16:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|315
1640190000000|2021-12-22 16:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|205
1640190300000|2021-12-22 16:25:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|282
1640190600000|2021-12-22 16:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|782
1640190900000|2021-12-22 16:35:00|10912.5|10910.5|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|223
1640191200000|2021-12-22 16:40:00|||||||||1355
1640191500000|2021-12-22 16:45:00|||||||||12
1640191800000|2021-12-22 16:50:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|596
1640192100000|2021-12-22 16:55:00|||||||||45
1640192400000|2021-12-22 17:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|1275
1640192700000|2021-12-22 17:05:00|||||||||156
1640193000000|2021-12-22 17:10:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|895
1640193300000|2021-12-22 17:15:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|446
1640193600000|2021-12-22 17:20:00|10911.9|10909.9|10912.5|10910.5|10912.5|10910.5|10911.9|10909.9|818
1640193900000|2021-12-22 17:25:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|745
1640194200000|2021-12-22 17:30:00|10911.7|10909.7|10911.7|10909.7|10911.9|10909.9|10911.7|10909.7|247
1640194500000|2021-12-22 17:35:00|||||||||165
1640194800000|2021-12-22 17:40:00|||||||||118
1640195100000|2021-12-22 17:45:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|337
1640195400000|2021-12-22 17:50:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|415
1640195700000|2021-12-22 17:55:00|||||||||505
1640196000000|2021-12-22 18:00:00|10912.7|10910.7|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|374
1640196300000|2021-12-22 18:05:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|294
1640196600000|2021-12-22 18:10:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|619
1640196900000|2021-12-22 18:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|542
1640197200000|2021-12-22 18:20:00|||||||||65
1640197500000|2021-12-22 18:25:00|||||||||17
1640197800000|2021-12-22 18:30:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|535
1640198100000|2021-12-22 18:35:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10911.7|10909.7|610
1640198400000|2021-12-22 18:40:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|412
1640198700000|2021-12-22 18:45:00|10912.9|10910.9|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|415
1640199000000|2021-12-22 18:50:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|248
1640199300000|2021-12-22 18:55:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|486
1640199600000|2021-12-22 19:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|162
1640199900000|2021-12-22 19:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|186
1640200200000|2021-12-22 19:10:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|685
1640200500000|2021-12-22 19:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|203
1640200800000|2021-12-22 19:20:00|||||||||40
1640201100000|2021-12-22 19:25:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|204
1640201400000|2021-12-22 19:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|935
1640201700000|2021-12-22 19:35:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|214
1640202000000|2021-12-22 19:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|562
1640202300000|2021-12-22 19:45:00|||||||||187
1640202600000|2021-12-22 19:50:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|463
1640202900000|2021-12-22 19:55:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|3421
1640203200000|2021-12-22 20:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|1942
1640203500000|2021-12-22 20:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|472
1640203800000|2021-12-22 20:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|527
1640204100000|2021-12-22 20:15:00|10912.5|10910.5|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|344
1640204400000|2021-12-22 20:20:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|374
1640204700000|2021-12-22 20:25:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|190
1640205000000|2021-12-22 20:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|25
1640205300000|2021-12-22 20:35:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|234
1640205600000|2021-12-22 20:40:00|||||||||90
1640205900000|2021-12-22 20:45:00|||||||||27
1640206200000|2021-12-22 20:50:00|||||||||493
1640206500000|2021-12-22 20:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|484
1640206800000|2021-12-22 21:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1437
1640207100000|2021-12-22 21:05:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|920
1640207400000|2021-12-22 21:10:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|484
1640207700000|2021-12-22 21:15:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|480
1640208000000|2021-12-22 21:20:00|10912.5|10910.5|10912.7|10910.7|10912.7|10910.7|10912.5|10910.5|679
1640208300000|2021-12-22 21:25:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|551
1640208600000|2021-12-22 21:30:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|520
1640208900000|2021-12-22 21:35:00|||||||||21
1640209200000|2021-12-22 21:40:00|||||||||74
1640209500000|2021-12-22 21:45:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|305
1640209800000|2021-12-22 21:50:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|222
1640210100000|2021-12-22 21:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|788
1640214000000|2021-12-22 23:00:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|60
1640214300000|2021-12-22 23:05:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|134
1640214600000|2021-12-22 23:10:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|58
1640214900000|2021-12-22 23:15:00|||||||||17
1640215200000|2021-12-22 23:20:00|||||||||3
1640215500000|2021-12-22 23:25:00|||||||||11
1640215800000|2021-12-22 23:30:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|212
1640216100000|2021-12-22 23:35:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|140
1640216400000|2021-12-22 23:40:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|63
1640216700000|2021-12-22 23:45:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|48
1640217000000|2021-12-22 23:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|81
1640217300000|2021-12-22 23:55:00|10913.3|10911.3|10913.1|10911.1|10913.3|10911.3|10913.1|10911.1|4
1640217600000|2021-12-23 00:00:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|54
1640217900000|2021-12-23 00:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|282
1640218200000|2021-12-23 00:10:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|50
1640218800000|2021-12-23 00:20:00|||||||||10
1640219100000|2021-12-23 00:25:00|||||||||1
1640219400000|2021-12-23 00:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|268
1640219700000|2021-12-23 00:35:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|113
1640220600000|2021-12-23 00:50:00|||||||||10
1640221200000|2021-12-23 01:00:00|||||||||44
1640221500000|2021-12-23 01:05:00|||||||||225
1640221800000|2021-12-23 01:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|765
1640222100000|2021-12-23 01:15:00|||||||||2
1640223000000|2021-12-23 01:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|154
1640223300000|2021-12-23 01:35:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|112
1640223600000|2021-12-23 01:40:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|40
1640224200000|2021-12-23 01:50:00|||||||||15
1640224800000|2021-12-23 02:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|135
1640225100000|2021-12-23 02:05:00|10913.1|10911.1|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|0
1640225400000|2021-12-23 02:10:00|10912.5|10910.5|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|116
1640225700000|2021-12-23 02:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|2
1640226000000|2021-12-23 02:20:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|104
1640226900000|2021-12-23 02:35:00|||||||||5
1640227200000|2021-12-23 02:40:00|||||||||2
1640227500000|2021-12-23 02:45:00|||||||||2
1640228100000|2021-12-23 02:55:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|474
1640228400000|2021-12-23 03:00:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|59
1640229000000|2021-12-23 03:10:00|||||||||1
1640229300000|2021-12-23 03:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|88
1640229600000|2021-12-23 03:20:00|||||||||37
1640230200000|2021-12-23 03:30:00|||||||||5
1640230800000|2021-12-23 03:40:00|||||||||60
1640232300000|2021-12-23 04:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|107
1640233500000|2021-12-23 04:25:00|||||||||40
1640233800000|2021-12-23 04:30:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|191
1640235000000|2021-12-23 04:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|58
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|9
1640236500000|2021-12-23 05:15:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|47
1640236800000|2021-12-23 05:20:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|19
1640237400000|2021-12-23 05:30:00|||||||||1
1640238600000|2021-12-23 05:50:00|||||||||32
1640239200000|2021-12-23 06:00:00|||||||||3
1640239500000|2021-12-23 06:05:00|||||||||1
1640240100000|2021-12-23 06:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|213
1640240400000|2021-12-23 06:20:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|144
1640240700000|2021-12-23 06:25:00|||||||||4
1640241000000|2021-12-23 06:30:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.3|10910.3|47
1640241300000|2021-12-23 06:35:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|16
1640241900000|2021-12-23 06:45:00|||||||||1
1640242200000|2021-12-23 06:50:00|||||||||8
1640242500000|2021-12-23 06:55:00|||||||||1
1640242800000|2021-12-23 07:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|284
1640243100000|2021-12-23 07:05:00|||||||||8
1640243400000|2021-12-23 07:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|124
1640244000000|2021-12-23 07:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|103
1640244300000|2021-12-23 07:25:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|212
1640244600000|2021-12-23 07:30:00|10911.9|10909.9|10911.7|10909.7|10911.9|10909.9|10911.7|10909.7|26
1640244900000|2021-12-23 07:35:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|61
1640245500000|2021-12-23 07:45:00|10911.4|10909.4|10911.5|10909.5|10911.7|10909.7|10911.4|10909.4|48
1640245800000|2021-12-23 07:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|48
1640246100000|2021-12-23 07:55:00|||||||||25
1640246400000|2021-12-23 08:00:00|10911.5|10909.5|10911|10909|10911.5|10909.5|10911|10909|432
1640246700000|2021-12-23 08:05:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|509
1640247000000|2021-12-23 08:10:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|374
1640247300000|2021-12-23 08:15:00|||||||||61
1640247600000|2021-12-23 08:20:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|306
1640247900000|2021-12-23 08:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|692
1640248200000|2021-12-23 08:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|34
1640248500000|2021-12-23 08:35:00|||||||||11
1640248800000|2021-12-23 08:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|243
1640249100000|2021-12-23 08:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|33
1640249400000|2021-12-23 08:50:00|||||||||97
1640249700000|2021-12-23 08:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|121
1640250000000|2021-12-23 09:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|224
1640250300000|2021-12-23 09:05:00|||||||||1
1640250600000|2021-12-23 09:10:00|10911|10909|10911|10909|10911|10909|10911|10909|184
1640250900000|2021-12-23 09:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|180
1640251200000|2021-12-23 09:20:00|||||||||11
1640251500000|2021-12-23 09:25:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|68
1640251800000|2021-12-23 09:30:00|||||||||4
1640252100000|2021-12-23 09:35:00|||||||||3
1640252400000|2021-12-23 09:40:00|||||||||4
1640252700000|2021-12-23 09:45:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|164
1640253000000|2021-12-23 09:50:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|189
1640253300000|2021-12-23 09:55:00|||||||||2
1640253600000|2021-12-23 10:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|299
1640253900000|2021-12-23 10:05:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|819
1640254200000|2021-12-23 10:10:00|||||||||135
1640254500000|2021-12-23 10:15:00|||||||||7
1640254800000|2021-12-23 10:20:00|||||||||3
1640255100000|2021-12-23 10:25:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|316
1640255400000|2021-12-23 10:30:00|||||||||18
1640255700000|2021-12-23 10:35:00|||||||||112
1640256000000|2021-12-23 10:40:00|10911|10909|10911|10909|10911|10909|10911|10909|136
1640256300000|2021-12-23 10:45:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|74
1640256600000|2021-12-23 10:50:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|65
1640256900000|2021-12-23 10:55:00|||||||||63
1640257500000|2021-12-23 11:05:00|||||||||34
1640257800000|2021-12-23 11:10:00|||||||||88
1640258100000|2021-12-23 11:15:00|||||||||22
1640258400000|2021-12-23 11:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|147
1640258700000|2021-12-23 11:25:00|10910.2|10908.2|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|29
1640259000000|2021-12-23 11:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|20
1640259300000|2021-12-23 11:35:00|10911|10909|10911|10909|10911|10909|10911|10909|55
1640259600000|2021-12-23 11:40:00|||||||||1
1640259900000|2021-12-23 11:45:00|||||||||21
1640260200000|2021-12-23 11:50:00|||||||||20
1640260500000|2021-12-23 11:55:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|194
1640260800000|2021-12-23 12:00:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|98
1640261100000|2021-12-23 12:05:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|137
1640261400000|2021-12-23 12:10:00|10911|10909|10911|10909|10911|10909|10911|10909|204
1640261700000|2021-12-23 12:15:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|507
1640262000000|2021-12-23 12:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|673
1640262300000|2021-12-23 12:25:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|249
1640262600000|2021-12-23 12:30:00|||||||||44
1640262900000|2021-12-23 12:35:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|558
1640263200000|2021-12-23 12:40:00|||||||||7
1640263500000|2021-12-23 12:45:00|||||||||36
1640263800000|2021-12-23 12:50:00|||||||||145
1640264100000|2021-12-23 12:55:00|||||||||12
1640264400000|2021-12-23 13:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|467
1640264700000|2021-12-23 13:05:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|397
1640265000000|2021-12-23 13:10:00|10911|10909|10911|10909|10911|10909|10911|10909|371
1640265300000|2021-12-23 13:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|577
1640265600000|2021-12-23 13:20:00|10911.4|10909.4|10911|10909|10911.7|10909.7|10911|10909|862
1640265900000|2021-12-23 13:25:00|10911.2|10909.2|10911.4|10909.4|10911.7|10909.7|10911.2|10909.2|889
1640266200000|2021-12-23 13:30:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10910.6|10908.6|1474
1640266500000|2021-12-23 13:35:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|458
1640266800000|2021-12-23 13:40:00|10911|10909|10910.2|10908.2|10911.4|10909.4|10910.2|10908.2|704
1640267100000|2021-12-23 13:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|599
1640267400000|2021-12-23 13:50:00|||||||||119
1640267700000|2021-12-23 13:55:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|296
1640268000000|2021-12-23 14:00:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|387
1640268300000|2021-12-23 14:05:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|548
1640268600000|2021-12-23 14:10:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|175
1640268900000|2021-12-23 14:15:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|189
1640269200000|2021-12-23 14:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|291
1640269500000|2021-12-23 14:25:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|630
1640269800000|2021-12-23 14:30:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1132
1640270100000|2021-12-23 14:35:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|356
1640270400000|2021-12-23 14:40:00|10910.2|10908.2|10910.2|10908.2|10911|10909|10910.2|10908.2|1703
1640270700000|2021-12-23 14:45:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|362
1640271000000|2021-12-23 14:50:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|232
1640271300000|2021-12-23 14:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|551
1640271600000|2021-12-23 15:00:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|2336
1640271900000|2021-12-23 15:05:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|511
1640272200000|2021-12-23 15:10:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|618
1640272500000|2021-12-23 15:15:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|804
1640272800000|2021-12-23 15:20:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|646
1640273100000|2021-12-23 15:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|521
1640273400000|2021-12-23 15:30:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|393
1640273700000|2021-12-23 15:35:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|556
1640274000000|2021-12-23 15:40:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|1244
1640274300000|2021-12-23 15:45:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|75
1640274600000|2021-12-23 15:50:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|468
1640274900000|2021-12-23 15:55:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|167
1640275200000|2021-12-23 16:00:00|||||||||267
1640275500000|2021-12-23 16:05:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|729
1640275800000|2021-12-23 16:10:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|195
1640276100000|2021-12-23 16:15:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909|10907|553
1640276400000|2021-12-23 16:20:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|666
1640276700000|2021-12-23 16:25:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|855
1640277000000|2021-12-23 16:30:00|||||||||294
1640277300000|2021-12-23 16:35:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|677
1640277600000|2021-12-23 16:40:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|608
1640277900000|2021-12-23 16:45:00|||||||||36
1640278200000|2021-12-23 16:50:00|||||||||336
1640278500000|2021-12-23 16:55:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|549
1640278800000|2021-12-23 17:00:00|||||||||133
1640279100000|2021-12-23 17:05:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|64
1640279400000|2021-12-23 17:10:00|||||||||123
1640279700000|2021-12-23 17:15:00|||||||||149
1640280000000|2021-12-23 17:20:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|637
1640280300000|2021-12-23 17:25:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|737
1640280600000|2021-12-23 17:30:00|||||||||284
1640280900000|2021-12-23 17:35:00|10909|10907|10909|10907|10909|10907|10909|10907|706
1640281200000|2021-12-23 17:40:00|||||||||82
1640281500000|2021-12-23 17:45:00|||||||||50
1640281800000|2021-12-23 17:50:00|||||||||101
1640282100000|2021-12-23 17:55:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|1376
1640282400000|2021-12-23 18:00:00|||||||||793
1640282700000|2021-12-23 18:05:00|||||||||268
1640283000000|2021-12-23 18:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|786
1640283300000|2021-12-23 18:15:00|||||||||89
1640283600000|2021-12-23 18:20:00|||||||||211
1640283900000|2021-12-23 18:25:00|||||||||152
1640284200000|2021-12-23 18:30:00|||||||||230
1640284500000|2021-12-23 18:35:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|230
1640284800000|2021-12-23 18:40:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|258
1640285100000|2021-12-23 18:45:00|||||||||39
1640285400000|2021-12-23 18:50:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|415
1640285700000|2021-12-23 18:55:00|||||||||14
1640286000000|2021-12-23 19:00:00|||||||||226
1640286300000|2021-12-23 19:05:00|||||||||11
1640286600000|2021-12-23 19:10:00|||||||||8
1640286900000|2021-12-23 19:15:00|||||||||31
1640287200000|2021-12-23 19:20:00|||||||||18
1640287500000|2021-12-23 19:25:00|||||||||39
1640287800000|2021-12-23 19:30:00|||||||||224
1640288100000|2021-12-23 19:35:00|||||||||152
1640288400000|2021-12-23 19:40:00|||||||||70
1640288700000|2021-12-23 19:45:00|||||||||74
1640289000000|2021-12-23 19:50:00|||||||||177
1640289300000|2021-12-23 19:55:00|||||||||117
1640289600000|2021-12-23 20:00:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|101
1640289900000|2021-12-23 20:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|90
1640290200000|2021-12-23 20:10:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|526
1640290500000|2021-12-23 20:15:00|||||||||19
1640290800000|2021-12-23 20:20:00|||||||||69
1640291100000|2021-12-23 20:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|131
1640291400000|2021-12-23 20:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|618
1640291700000|2021-12-23 20:35:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|202
1640292000000|2021-12-23 20:40:00|10909|10907|10909|10907|10909|10907|10909|10907|39
1640292300000|2021-12-23 20:45:00|||||||||17
1640292600000|2021-12-23 20:50:00|||||||||4
1640292900000|2021-12-23 20:55:00|||||||||296
1640293200000|2021-12-23 21:00:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|320
1640293500000|2021-12-23 21:05:00|10909|10907|10909|10907|10909|10907|10909|10907|219
1640293800000|2021-12-23 21:10:00|||||||||13
1640294100000|2021-12-23 21:15:00|||||||||2
1640294700000|2021-12-23 21:25:00|||||||||112
1640295000000|2021-12-23 21:30:00|||||||||8
1640295300000|2021-12-23 21:35:00|||||||||16
1640295600000|2021-12-23 21:40:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|212
1640295900000|2021-12-23 21:45:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|133
1640296200000|2021-12-23 21:50:00|10908.8|10906.8|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|164
1640296500000|2021-12-23 21:55:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|484
1640559600000|2021-12-26 23:00:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|124
1640559900000|2021-12-26 23:05:00|10908|10906|10908|10906|10908|10906|10907.8|10905.8|126
1640560200000|2021-12-26 23:10:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10907.8|10905.8|239
1640560500000|2021-12-26 23:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|9
1640560800000|2021-12-26 23:20:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|54
1640561100000|2021-12-26 23:25:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|64
1640561400000|2021-12-26 23:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|28
1640561700000|2021-12-26 23:35:00|||||||||9
1640562000000|2021-12-26 23:40:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|20
1640562300000|2021-12-26 23:45:00|10909|10907|10908.8|10906.8|10909|10907|10908.8|10906.8|38
1640562600000|2021-12-26 23:50:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|265
1640562900000|2021-12-26 23:55:00|||||||||28
1640563200000|2021-12-27 00:00:00|||||||||5
1640563500000|2021-12-27 00:05:00|10908.4|10906.4|10908.2|10906.2|10908.4|10906.4|10908.2|10906.2|266
1640563800000|2021-12-27 00:10:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|77
1640564100000|2021-12-27 00:15:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.4|10906.4|11
1640564400000|2021-12-27 00:20:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|53
1640564700000|2021-12-27 00:25:00|10908.4|10906.4|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|64
1640565000000|2021-12-27 00:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|129
1640565300000|2021-12-27 00:35:00|10908.2|10906.2|10908.4|10906.4|10908.4|10906.4|10908.2|10906.2|29
1640565600000|2021-12-27 00:40:00|||||||||2
1640565900000|2021-12-27 00:45:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|500
1640566500000|2021-12-27 00:55:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|69
1640566800000|2021-12-27 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|21
1640567100000|2021-12-27 01:05:00|||||||||12
1640567400000|2021-12-27 01:10:00|||||||||44
1640567700000|2021-12-27 01:15:00|10908|10906|10908|10906|10908|10906|10908|10906|37
1640568000000|2021-12-27 01:20:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|5
1640568300000|2021-12-27 01:25:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|27
1640568600000|2021-12-27 01:30:00|10908|10906|10908|10906|10908.2|10906.2|10908|10906|2
1640568900000|2021-12-27 01:35:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|23
1640569200000|2021-12-27 01:40:00|||||||||60
1640570100000|2021-12-27 01:55:00|||||||||42
1640570400000|2021-12-27 02:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|93
1640570700000|2021-12-27 02:05:00|||||||||5
1640571000000|2021-12-27 02:10:00|||||||||15
1640571300000|2021-12-27 02:15:00|||||||||5
1640571600000|2021-12-27 02:20:00|||||||||5
1640571900000|2021-12-27 02:25:00|||||||||4
1640573100000|2021-12-27 02:45:00|||||||||3
1640573400000|2021-12-27 02:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|665
1640573700000|2021-12-27 02:55:00|||||||||2
1640574000000|2021-12-27 03:00:00|||||||||3
1640574300000|2021-12-27 03:05:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|367
1640574600000|2021-12-27 03:10:00|||||||||5
1640574900000|2021-12-27 03:15:00|||||||||21
1640575200000|2021-12-27 03:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|176
1640575500000|2021-12-27 03:25:00|||||||||2
1640576100000|2021-12-27 03:35:00|||||||||1
1640578200000|2021-12-27 04:10:00|||||||||6
1640578500000|2021-12-27 04:15:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|171
1640579400000|2021-12-27 04:30:00|||||||||18
1640579700000|2021-12-27 04:35:00|||||||||5
1640580000000|2021-12-27 04:40:00|||||||||5
1640580300000|2021-12-27 04:45:00|||||||||5
1640580600000|2021-12-27 04:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|216
1640582400000|2021-12-27 05:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|146
1640582700000|2021-12-27 05:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|16
1640583300000|2021-12-27 05:35:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.6|10905.6|1
1640584200000|2021-12-27 05:50:00|||||||||5
1640584500000|2021-12-27 05:55:00|||||||||62
1640584800000|2021-12-27 06:00:00|||||||||16
1640585100000|2021-12-27 06:05:00|||||||||13
1640585400000|2021-12-27 06:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|39
1640586900000|2021-12-27 06:35:00|||||||||15
1640587500000|2021-12-27 06:45:00|||||||||200
1640587800000|2021-12-27 06:50:00|||||||||20
1640588100000|2021-12-27 06:55:00|||||||||613
1640588400000|2021-12-27 07:00:00|||||||||27
1640588700000|2021-12-27 07:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|546
1640589000000|2021-12-27 07:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|56
1640589300000|2021-12-27 07:15:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|46
1640589600000|2021-12-27 07:20:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10907.1|10905.1|963
1640589900000|2021-12-27 07:25:00|||||||||14
1640590200000|2021-12-27 07:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|103
1640590500000|2021-12-27 07:35:00|10906.7|10904.7|10906.9|10904.9|10907.1|10905.1|10906.7|10904.7|67
1640590800000|2021-12-27 07:40:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|39
1640591100000|2021-12-27 07:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|15
1640591400000|2021-12-27 07:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|23
1640591700000|2021-12-27 07:55:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|102
1640592000000|2021-12-27 08:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|490
1640592300000|2021-12-27 08:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|71
1640592600000|2021-12-27 08:10:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|100
1640592900000|2021-12-27 08:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|69
1640593200000|2021-12-27 08:20:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|141
1640593500000|2021-12-27 08:25:00|||||||||55
1640593800000|2021-12-27 08:30:00|||||||||16
1640594100000|2021-12-27 08:35:00|||||||||5
1640594400000|2021-12-27 08:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|41
1640594700000|2021-12-27 08:45:00|||||||||30
1640595000000|2021-12-27 08:50:00|||||||||8
1640595300000|2021-12-27 08:55:00|10905.7|10903.7|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|136
1640595600000|2021-12-27 09:00:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|283
1640595900000|2021-12-27 09:05:00|||||||||377
1640596200000|2021-12-27 09:10:00|10905.3|10903.3|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|283
1640596500000|2021-12-27 09:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|168
1640596800000|2021-12-27 09:20:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|13
1640597400000|2021-12-27 09:30:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|526
1640597700000|2021-12-27 09:35:00|||||||||47
1640598000000|2021-12-27 09:40:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|159
1640598300000|2021-12-27 09:45:00|||||||||106
1640598600000|2021-12-27 09:50:00|||||||||37
1640598900000|2021-12-27 09:55:00|10903|10901|10903.1|10901.1|10903.1|10901.1|10903|10901|33
1640599200000|2021-12-27 10:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|81
1640599500000|2021-12-27 10:05:00|10903.3|10901.3|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|521
1640599800000|2021-12-27 10:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|212
1640600100000|2021-12-27 10:15:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|155
1640600400000|2021-12-27 10:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|106
1640600700000|2021-12-27 10:25:00|||||||||16
1640601000000|2021-12-27 10:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|123
1640601300000|2021-12-27 10:35:00|||||||||33
1640601600000|2021-12-27 10:40:00|||||||||33
1640602200000|2021-12-27 10:50:00|||||||||7
1640602500000|2021-12-27 10:55:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|262
1640602800000|2021-12-27 11:00:00|||||||||53
1640603100000|2021-12-27 11:05:00|10903.7|10901.7|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|50
1640603400000|2021-12-27 11:10:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|151
1640603700000|2021-12-27 11:15:00|||||||||94
1640604000000|2021-12-27 11:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|33
1640604300000|2021-12-27 11:25:00|||||||||69
1640604600000|2021-12-27 11:30:00|||||||||37
1640604900000|2021-12-27 11:35:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|221
1640605200000|2021-12-27 11:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|143
1640605500000|2021-12-27 11:45:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|286
1640605800000|2021-12-27 11:50:00|||||||||103
1640606100000|2021-12-27 11:55:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|87
1640606400000|2021-12-27 12:00:00|||||||||102
1640606700000|2021-12-27 12:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|230
1640607000000|2021-12-27 12:10:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|226
1640607300000|2021-12-27 12:15:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|64
1640607600000|2021-12-27 12:20:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|447
1640607900000|2021-12-27 12:25:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|301
1640608200000|2021-12-27 12:30:00|10904.1|10902.1|10904.3|10902.3|10904.7|10902.7|10904.1|10902.1|570
1640608500000|2021-12-27 12:35:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|242
1640608800000|2021-12-27 12:40:00|||||||||551
1640609100000|2021-12-27 12:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|130
1640609400000|2021-12-27 12:50:00|||||||||544
1640609700000|2021-12-27 12:55:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|611
1640610000000|2021-12-27 13:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|520
1640610300000|2021-12-27 13:05:00|||||||||135
1640610600000|2021-12-27 13:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|201
1640610900000|2021-12-27 13:15:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|435
1640611200000|2021-12-27 13:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|215
1640611500000|2021-12-27 13:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|502
1640611800000|2021-12-27 13:30:00|||||||||685
1640612100000|2021-12-27 13:35:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|594
1640612400000|2021-12-27 13:40:00|||||||||782
1640612700000|2021-12-27 13:45:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|952
1640613000000|2021-12-27 13:50:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|841
1640613300000|2021-12-27 13:55:00|||||||||734
1640613600000|2021-12-27 14:00:00|||||||||778
1640613900000|2021-12-27 14:05:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1033
1640614200000|2021-12-27 14:10:00|||||||||335
1640614500000|2021-12-27 14:15:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|953
1640614800000|2021-12-27 14:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|494
1640615100000|2021-12-27 14:25:00|||||||||481
1640615400000|2021-12-27 14:30:00|||||||||1001
1640615700000|2021-12-27 14:35:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1190
1640616000000|2021-12-27 14:40:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|890
1640616300000|2021-12-27 14:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|682
1640616600000|2021-12-27 14:50:00|||||||||390
1640616900000|2021-12-27 14:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|521
1640617200000|2021-12-27 15:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|137
1640617500000|2021-12-27 15:05:00|||||||||142
1640617800000|2021-12-27 15:10:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|1163
1640618100000|2021-12-27 15:15:00|10903.9|10901.9|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|1038
1640618400000|2021-12-27 15:20:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|769
1640618700000|2021-12-27 15:25:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1908
1640619000000|2021-12-27 15:30:00|||||||||49
1640619300000|2021-12-27 15:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|397
1640619600000|2021-12-27 15:40:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|164
1640619900000|2021-12-27 15:45:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|371
1640620200000|2021-12-27 15:50:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|132
1640620500000|2021-12-27 15:55:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|422
1640620800000|2021-12-27 16:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|2237
1640621100000|2021-12-27 16:05:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|595
1640621400000|2021-12-27 16:10:00|||||||||1343
1640621700000|2021-12-27 16:15:00|||||||||14
1640622000000|2021-12-27 16:20:00|||||||||157
1640622300000|2021-12-27 16:25:00|||||||||225
1640622600000|2021-12-27 16:30:00|||||||||452
1640622900000|2021-12-27 16:35:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|491
1640623200000|2021-12-27 16:40:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1083
1640623500000|2021-12-27 16:45:00|||||||||73
1640623800000|2021-12-27 16:50:00|||||||||309
1640624100000|2021-12-27 16:55:00|||||||||139
1640624400000|2021-12-27 17:00:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|985
1640624700000|2021-12-27 17:05:00|||||||||454
1640625000000|2021-12-27 17:10:00|||||||||99
1640625300000|2021-12-27 17:15:00|||||||||891
1640625600000|2021-12-27 17:20:00|||||||||1437
1640625900000|2021-12-27 17:25:00|||||||||255
1640626200000|2021-12-27 17:30:00|||||||||828
1640626500000|2021-12-27 17:35:00|||||||||191
1640626800000|2021-12-27 17:40:00|||||||||1190
1640627100000|2021-12-27 17:45:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|628
1640627400000|2021-12-27 17:50:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|713
1640627700000|2021-12-27 17:55:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|889
1640628000000|2021-12-27 18:00:00|10904.5|10902.5|10903.5|10901.5|10905.1|10903.1|10902.8|10900.8|2426
1640628300000|2021-12-27 18:05:00|10903.1|10901.1|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1846
1640628600000|2021-12-27 18:10:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|692
1640628900000|2021-12-27 18:15:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1279
1640629200000|2021-12-27 18:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|730
1640629500000|2021-12-27 18:25:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|1323
1640629800000|2021-12-27 18:30:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|157
1640630100000|2021-12-27 18:35:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|400
1640630400000|2021-12-27 18:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|702
1640630700000|2021-12-27 18:45:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|409
1640631000000|2021-12-27 18:50:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|570
1640631300000|2021-12-27 18:55:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|62
1640631600000|2021-12-27 19:00:00|||||||||310
1640631900000|2021-12-27 19:05:00|||||||||28
1640632200000|2021-12-27 19:10:00|||||||||95
1640632500000|2021-12-27 19:15:00|10904.3|10902.3|10905.1|10903.1|10905.1|10903.1|10904.3|10902.3|242
1640632800000|2021-12-27 19:20:00|||||||||151
1640633100000|2021-12-27 19:25:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|446
1640633400000|2021-12-27 19:30:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|509
1640633700000|2021-12-27 19:35:00|||||||||353
1640634000000|2021-12-27 19:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|368
1640634300000|2021-12-27 19:45:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|2029
1640634600000|2021-12-27 19:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|266
1640634900000|2021-12-27 19:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|856
1640635200000|2021-12-27 20:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|778
1640635500000|2021-12-27 20:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|298
1640635800000|2021-12-27 20:10:00|||||||||106
1640636100000|2021-12-27 20:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|419
1640636400000|2021-12-27 20:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|609
1640636700000|2021-12-27 20:25:00|||||||||76
1640637000000|2021-12-27 20:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|282
1640637300000|2021-12-27 20:35:00|||||||||3
1640637600000|2021-12-27 20:40:00|||||||||258
1640637900000|2021-12-27 20:45:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|446
1640638200000|2021-12-27 20:50:00|||||||||406
1640638500000|2021-12-27 20:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|1791
1640638800000|2021-12-27 21:00:00|||||||||1184
1640639100000|2021-12-27 21:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|347
1640639400000|2021-12-27 21:10:00|||||||||69
1640639700000|2021-12-27 21:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|133
1640640000000|2021-12-27 21:20:00|||||||||69
1640640300000|2021-12-27 21:25:00|||||||||62
1640640600000|2021-12-27 21:30:00|||||||||103
1640640900000|2021-12-27 21:35:00|||||||||125
1640641200000|2021-12-27 21:40:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|203
1640641500000|2021-12-27 21:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|241
1640641800000|2021-12-27 21:50:00|||||||||7
1640642100000|2021-12-27 21:55:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|432
1640646000000|2021-12-27 23:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|39
1640646300000|2021-12-27 23:05:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|5
1640647200000|2021-12-27 23:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|39
1640648400000|2021-12-27 23:40:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|55
1640648700000|2021-12-27 23:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|21
1640649300000|2021-12-27 23:55:00|||||||||5
1640649600000|2021-12-28 00:00:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|33
1640649900000|2021-12-28 00:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|45
1640650200000|2021-12-28 00:10:00|||||||||91
1640650500000|2021-12-28 00:15:00|10905.3|10903.3|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|22
1640650800000|2021-12-28 00:20:00|10905.1|10903.1|10905.5|10903.5|10905.7|10903.7|10905.1|10903.1|155
1640651100000|2021-12-28 00:25:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|29
1640651400000|2021-12-28 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|63
1640651700000|2021-12-28 00:35:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|92
1640652000000|2021-12-28 00:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|210
1640652300000|2021-12-28 00:45:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|49
1640652600000|2021-12-28 00:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|191
1640652900000|2021-12-28 00:55:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|29
1640653200000|2021-12-28 01:00:00|||||||||1
1640653500000|2021-12-28 01:05:00|10905.1|10903.1|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|216
1640653800000|2021-12-28 01:10:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|53
1640654100000|2021-12-28 01:15:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|10
1640654400000|2021-12-28 01:20:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|121
1640654700000|2021-12-28 01:25:00|||||||||1
1640655000000|2021-12-28 01:30:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|8
1640655300000|2021-12-28 01:35:00|||||||||45
1640655900000|2021-12-28 01:45:00|||||||||6
1640656200000|2021-12-28 01:50:00|||||||||300
1640656800000|2021-12-28 02:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|84
1640657100000|2021-12-28 02:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|56
1640657400000|2021-12-28 02:10:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|328
1640658600000|2021-12-28 02:30:00|||||||||1
1640658900000|2021-12-28 02:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|44
1640659200000|2021-12-28 02:40:00|||||||||415
1640659500000|2021-12-28 02:45:00|||||||||25
1640659800000|2021-12-28 02:50:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|205
1640660100000|2021-12-28 02:55:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|134
1640660400000|2021-12-28 03:00:00|||||||||176
1640660700000|2021-12-28 03:05:00|||||||||27
1640661000000|2021-12-28 03:10:00|||||||||1
1640661600000|2021-12-28 03:20:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|456
1640661900000|2021-12-28 03:25:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|52
1640662200000|2021-12-28 03:30:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|311
1640662500000|2021-12-28 03:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|0
1640664600000|2021-12-28 04:10:00|||||||||32
1640664900000|2021-12-28 04:15:00|||||||||15
1640665200000|2021-12-28 04:20:00|||||||||8
1640667000000|2021-12-28 04:50:00|||||||||100
1640667300000|2021-12-28 04:55:00|||||||||4
1640667900000|2021-12-28 05:05:00|||||||||20
1640668200000|2021-12-28 05:10:00|||||||||9
1640668500000|2021-12-28 05:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|242
1640669100000|2021-12-28 05:25:00|||||||||29
1640669400000|2021-12-28 05:30:00|||||||||303
1640669700000|2021-12-28 05:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|102
1640670000000|2021-12-28 05:40:00|||||||||37
1640670300000|2021-12-28 05:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|83
1640670600000|2021-12-28 05:50:00|||||||||13
1640670900000|2021-12-28 05:55:00|||||||||29
1640671800000|2021-12-28 06:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|49
1640672100000|2021-12-28 06:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|24
1640672400000|2021-12-28 06:20:00|||||||||5
1640672700000|2021-12-28 06:25:00|||||||||1
1640673000000|2021-12-28 06:30:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|56
1640673300000|2021-12-28 06:35:00|||||||||21
1640673600000|2021-12-28 06:40:00|||||||||19
1640674200000|2021-12-28 06:50:00|||||||||3
1640674500000|2021-12-28 06:55:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|21
1640674800000|2021-12-28 07:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|60
1640675100000|2021-12-28 07:05:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|54
1640675400000|2021-12-28 07:10:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|18
1640675700000|2021-12-28 07:15:00|||||||||38
1640676000000|2021-12-28 07:20:00|||||||||14
1640676600000|2021-12-28 07:30:00|||||||||20
1640677200000|2021-12-28 07:40:00|||||||||1
1640677800000|2021-12-28 07:50:00|||||||||10
1640678100000|2021-12-28 07:55:00|||||||||15
1640678400000|2021-12-28 08:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|321
1640678700000|2021-12-28 08:05:00|||||||||1
1640679000000|2021-12-28 08:10:00|||||||||75
1640679300000|2021-12-28 08:15:00|10905.1|10903.1|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|83
1640679600000|2021-12-28 08:20:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|504
1640679900000|2021-12-28 08:25:00|||||||||68
1640680200000|2021-12-28 08:30:00|||||||||8
1640680500000|2021-12-28 08:35:00|||||||||1
1640680800000|2021-12-28 08:40:00|||||||||43
1640681100000|2021-12-28 08:45:00|||||||||7
1640681400000|2021-12-28 08:50:00|||||||||116
1640681700000|2021-12-28 08:55:00|||||||||1
1640682300000|2021-12-28 09:05:00|||||||||24
1640682600000|2021-12-28 09:10:00|||||||||83
1640682900000|2021-12-28 09:15:00|||||||||97
1640683200000|2021-12-28 09:20:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|89
1640683500000|2021-12-28 09:25:00|||||||||110
1640683800000|2021-12-28 09:30:00|||||||||2
1640684100000|2021-12-28 09:35:00|||||||||230
1640684400000|2021-12-28 09:40:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|325
1640684700000|2021-12-28 09:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1281
1640685000000|2021-12-28 09:50:00|||||||||16
1640685300000|2021-12-28 09:55:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|157
1640685600000|2021-12-28 10:00:00|||||||||5
1640685900000|2021-12-28 10:05:00|||||||||74
1640686200000|2021-12-28 10:10:00|||||||||69
1640686500000|2021-12-28 10:15:00|||||||||70
1640686800000|2021-12-28 10:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|390
1640687100000|2021-12-28 10:25:00|||||||||14
1640687400000|2021-12-28 10:30:00|||||||||11
1640687700000|2021-12-28 10:35:00|||||||||29
1640688300000|2021-12-28 10:45:00|||||||||124
1640688600000|2021-12-28 10:50:00|||||||||35
1640688900000|2021-12-28 10:55:00|||||||||139
1640689200000|2021-12-28 11:00:00|||||||||194
1640689500000|2021-12-28 11:05:00|||||||||8
1640689800000|2021-12-28 11:10:00|||||||||164
1640690100000|2021-12-28 11:15:00|||||||||167
1640690400000|2021-12-28 11:20:00|||||||||17
1640690700000|2021-12-28 11:25:00|||||||||34
1640691000000|2021-12-28 11:30:00|||||||||80
1640691300000|2021-12-28 11:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|544
1640691600000|2021-12-28 11:40:00|||||||||23
1640691900000|2021-12-28 11:45:00|||||||||261
1640692200000|2021-12-28 11:50:00|||||||||107
1640692500000|2021-12-28 11:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|77
1640692800000|2021-12-28 12:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|79
1640693100000|2021-12-28 12:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|50
1640693400000|2021-12-28 12:10:00|||||||||83
1640693700000|2021-12-28 12:15:00|||||||||37
1640694000000|2021-12-28 12:20:00|||||||||95
1640694300000|2021-12-28 12:25:00|||||||||91
1640694600000|2021-12-28 12:30:00|||||||||115
1640694900000|2021-12-28 12:35:00|||||||||254
1640695200000|2021-12-28 12:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|137
1640695500000|2021-12-28 12:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|116
1640695800000|2021-12-28 12:50:00|||||||||3
1640696100000|2021-12-28 12:55:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|424
1640696400000|2021-12-28 13:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|89
1640696700000|2021-12-28 13:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1384
1640697000000|2021-12-28 13:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|303
1640697300000|2021-12-28 13:15:00|||||||||221
1640697600000|2021-12-28 13:20:00|||||||||121
1640697900000|2021-12-28 13:25:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|664
1640698200000|2021-12-28 13:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|549
1640698500000|2021-12-28 13:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|146
1640698800000|2021-12-28 13:40:00|||||||||61
1640699100000|2021-12-28 13:45:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1420
1640699400000|2021-12-28 13:50:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|573
1640699700000|2021-12-28 13:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|204
1640700000000|2021-12-28 14:00:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|604
1640700300000|2021-12-28 14:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1214
1640700600000|2021-12-28 14:10:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|359
1640700900000|2021-12-28 14:15:00|||||||||42
1640701200000|2021-12-28 14:20:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|1384
1640701500000|2021-12-28 14:25:00|||||||||536
1640701800000|2021-12-28 14:30:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|236
1640702100000|2021-12-28 14:35:00|||||||||142
1640702400000|2021-12-28 14:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|952
1640702700000|2021-12-28 14:45:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|600
1640703000000|2021-12-28 14:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|156
1640703300000|2021-12-28 14:55:00|||||||||141
1640703600000|2021-12-28 15:00:00|||||||||153
1640703900000|2021-12-28 15:05:00|||||||||507
1640704200000|2021-12-28 15:10:00|10907.3|10905.3|10907.6|10905.6|10907.8|10905.8|10907.3|10905.3|2183
1640704500000|2021-12-28 15:15:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|534
1640704800000|2021-12-28 15:20:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|284
1640705100000|2021-12-28 15:25:00|||||||||348
1640705400000|2021-12-28 15:30:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|780
1640705700000|2021-12-28 15:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1349
1640706000000|2021-12-28 15:40:00|||||||||307
1640706300000|2021-12-28 15:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|463
1640706600000|2021-12-28 15:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|153
1640706900000|2021-12-28 15:55:00|||||||||31
1640707200000|2021-12-28 16:00:00|||||||||17
1640707500000|2021-12-28 16:05:00|||||||||236
1640707800000|2021-12-28 16:10:00|||||||||74
1640708100000|2021-12-28 16:15:00|||||||||298
1640708400000|2021-12-28 16:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|567
1640708700000|2021-12-28 16:25:00|||||||||29
1640709000000|2021-12-28 16:30:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1142
1640709300000|2021-12-28 16:35:00|||||||||408
1640709600000|2021-12-28 16:40:00|||||||||97
1640709900000|2021-12-28 16:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|885
1640710200000|2021-12-28 16:50:00|||||||||175
1640710500000|2021-12-28 16:55:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1792
1640710800000|2021-12-28 17:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|922
1640711100000|2021-12-28 17:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|929
1640711400000|2021-12-28 17:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|49
1640711700000|2021-12-28 17:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|509
1640712000000|2021-12-28 17:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|483
1640712300000|2021-12-28 17:25:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|969
1640712600000|2021-12-28 17:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1357
1640712900000|2021-12-28 17:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|952
1640713200000|2021-12-28 17:40:00|||||||||155
1640713500000|2021-12-28 17:45:00|||||||||200
1640713800000|2021-12-28 17:50:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|292
1640714100000|2021-12-28 17:55:00|||||||||119
1640714400000|2021-12-28 18:00:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10904.5|10902.5|890
1640714700000|2021-12-28 18:05:00|10905.7|10903.7|10906.7|10904.7|10906.7|10904.7|10905.5|10903.5|903
1640715000000|2021-12-28 18:10:00|||||||||1043
1640715300000|2021-12-28 18:15:00|||||||||295
1640715600000|2021-12-28 18:20:00|||||||||362
1640715900000|2021-12-28 18:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|594
1640716200000|2021-12-28 18:30:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|315
1640716500000|2021-12-28 18:35:00|||||||||234
1640716800000|2021-12-28 18:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|409
1640717100000|2021-12-28 18:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1197
1640717400000|2021-12-28 18:50:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|457
1640717700000|2021-12-28 18:55:00|||||||||253
1640718000000|2021-12-28 19:00:00|||||||||326
1640718300000|2021-12-28 19:05:00|||||||||65
1640718600000|2021-12-28 19:10:00|||||||||150
1640718900000|2021-12-28 19:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|644
1640719200000|2021-12-28 19:20:00|||||||||662
1640719500000|2021-12-28 19:25:00|||||||||820
1640719800000|2021-12-28 19:30:00|||||||||45
1640720100000|2021-12-28 19:35:00|||||||||335
1640720400000|2021-12-28 19:40:00|||||||||177
1640720700000|2021-12-28 19:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|171
1640721000000|2021-12-28 19:50:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|393
1640721300000|2021-12-28 19:55:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|2558
1640721600000|2021-12-28 20:00:00|||||||||784
1640721900000|2021-12-28 20:05:00|||||||||139
1640722200000|2021-12-28 20:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|214
1640722500000|2021-12-28 20:15:00|||||||||24
1640722800000|2021-12-28 20:20:00|||||||||53
1640723100000|2021-12-28 20:25:00|||||||||30
1640723400000|2021-12-28 20:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|399
1640723700000|2021-12-28 20:35:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|245
1640724000000|2021-12-28 20:40:00|||||||||224
1640724300000|2021-12-28 20:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|564
1640724600000|2021-12-28 20:50:00|||||||||74
1640724900000|2021-12-28 20:55:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|207
1640725200000|2021-12-28 21:00:00|||||||||222
1640725500000|2021-12-28 21:05:00|||||||||92
1640725800000|2021-12-28 21:10:00|||||||||12
1640726100000|2021-12-28 21:15:00|||||||||1
1640726400000|2021-12-28 21:20:00|||||||||80
1640726700000|2021-12-28 21:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|58
1640727000000|2021-12-28 21:30:00|||||||||48
1640727300000|2021-12-28 21:35:00|||||||||6
1640727600000|2021-12-28 21:40:00|||||||||241
1640727900000|2021-12-28 21:45:00|||||||||59
1640728200000|2021-12-28 21:50:00|||||||||7
1640728500000|2021-12-28 21:55:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|249
1640732400000|2021-12-28 23:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|75
1640732700000|2021-12-28 23:05:00|||||||||16
1640733000000|2021-12-28 23:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|39
1640733300000|2021-12-28 23:15:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|20
1640733600000|2021-12-28 23:20:00|||||||||2
1640733900000|2021-12-28 23:25:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|24
1640734200000|2021-12-28 23:30:00|||||||||3
1640734500000|2021-12-28 23:35:00|||||||||1
1640734800000|2021-12-28 23:40:00|||||||||50
1640735100000|2021-12-28 23:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|60
1640735400000|2021-12-28 23:50:00|||||||||10
1640735700000|2021-12-28 23:55:00|||||||||70
1640736000000|2021-12-29 00:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|46
1640736300000|2021-12-29 00:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|46
1640736900000|2021-12-29 00:15:00|||||||||110
1640737200000|2021-12-29 00:20:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|20
1640737500000|2021-12-29 00:25:00|10907.1|10905.1|10906.9|10904.9|10907.1|10905.1|10906.9|10904.9|42
1640737800000|2021-12-29 00:30:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|49
1640738100000|2021-12-29 00:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|51
1640738400000|2021-12-29 00:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|0
1640739600000|2021-12-29 01:00:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|52
1640739900000|2021-12-29 01:05:00|||||||||3
1640740500000|2021-12-29 01:15:00|||||||||1
1640740800000|2021-12-29 01:20:00|||||||||7
1640741400000|2021-12-29 01:30:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|297
1640741700000|2021-12-29 01:35:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|82
1640742000000|2021-12-29 01:40:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|249
1640742300000|2021-12-29 01:45:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|125
1640742600000|2021-12-29 01:50:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|53
1640742900000|2021-12-29 01:55:00|||||||||34
1640743200000|2021-12-29 02:00:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|151
1640743500000|2021-12-29 02:05:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.6|10905.6|18
1640743800000|2021-12-29 02:10:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|150
1640744100000|2021-12-29 02:15:00|||||||||4
1640744400000|2021-12-29 02:20:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|26
1640744700000|2021-12-29 02:25:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.6|10905.6|4
1640745000000|2021-12-29 02:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|378
1640745300000|2021-12-29 02:35:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|848
1640746200000|2021-12-29 02:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|245
1640746500000|2021-12-29 02:55:00|||||||||20
1640746800000|2021-12-29 03:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|39
1640747400000|2021-12-29 03:10:00|||||||||3
1640748000000|2021-12-29 03:20:00|||||||||4
1640748300000|2021-12-29 03:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|17
1640748600000|2021-12-29 03:30:00|||||||||11
1640748900000|2021-12-29 03:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|351
1640749200000|2021-12-29 03:40:00|||||||||20
1640749500000|2021-12-29 03:45:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|84
1640749800000|2021-12-29 03:50:00|||||||||2
1640750100000|2021-12-29 03:55:00|||||||||5
1640750400000|2021-12-29 04:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|129
1640750700000|2021-12-29 04:05:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|6
1640751000000|2021-12-29 04:10:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|96
1640751300000|2021-12-29 04:15:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|32
1640751600000|2021-12-29 04:20:00|||||||||4
1640752200000|2021-12-29 04:30:00|||||||||7
1640752500000|2021-12-29 04:35:00|||||||||69
1640753400000|2021-12-29 04:50:00|||||||||3
1640753700000|2021-12-29 04:55:00|||||||||5
1640754000000|2021-12-29 05:00:00|||||||||1
1640754600000|2021-12-29 05:10:00|||||||||46
1640755500000|2021-12-29 05:25:00|||||||||2
1640755800000|2021-12-29 05:30:00|||||||||3
1640756700000|2021-12-29 05:45:00|||||||||4
1640757000000|2021-12-29 05:50:00|||||||||2
1640757300000|2021-12-29 05:55:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|18
1640757600000|2021-12-29 06:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|8
1640757900000|2021-12-29 06:05:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|197
1640758200000|2021-12-29 06:10:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|3
1640758800000|2021-12-29 06:20:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|51
1640759100000|2021-12-29 06:25:00|10908|10906|10908|10906|10908|10906|10908|10906|115
1640759400000|2021-12-29 06:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|24
1640759700000|2021-12-29 06:35:00|10908.4|10906.4|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|62
1640760000000|2021-12-29 06:40:00|10908.2|10906.2|10908.2|10906.2|10908.4|10906.4|10908.2|10906.2|23
1640760300000|2021-12-29 06:45:00|||||||||1
1640760600000|2021-12-29 06:50:00|||||||||4
1640760900000|2021-12-29 06:55:00|||||||||4
1640761200000|2021-12-29 07:00:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|71
1640761500000|2021-12-29 07:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|27
1640761800000|2021-12-29 07:10:00|||||||||20
1640762100000|2021-12-29 07:15:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|102
1640762400000|2021-12-29 07:20:00|||||||||42
1640762700000|2021-12-29 07:25:00|10907.8|10905.8|10907.8|10905.8|10908|10906|10907.8|10905.8|103
1640763000000|2021-12-29 07:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|162
1640763300000|2021-12-29 07:35:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|229
1640763600000|2021-12-29 07:40:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|58
1640763900000|2021-12-29 07:45:00|||||||||14
1640764200000|2021-12-29 07:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|177
1640764500000|2021-12-29 07:55:00|||||||||6
1640764800000|2021-12-29 08:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|248
1640765100000|2021-12-29 08:05:00|||||||||1
1640765400000|2021-12-29 08:10:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|431
1640765700000|2021-12-29 08:15:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|81
1640766000000|2021-12-29 08:20:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|170
1640766300000|2021-12-29 08:25:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|4
1640766900000|2021-12-29 08:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|103
1640767200000|2021-12-29 08:40:00|||||||||6
1640767500000|2021-12-29 08:45:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|935
1640767800000|2021-12-29 08:50:00|||||||||51
1640768100000|2021-12-29 08:55:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|384
1640768400000|2021-12-29 09:00:00|||||||||1
1640768700000|2021-12-29 09:05:00|||||||||165
1640769000000|2021-12-29 09:10:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|218
1640769300000|2021-12-29 09:15:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|33
1640769600000|2021-12-29 09:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|198
1640769900000|2021-12-29 09:25:00|||||||||6
1640770200000|2021-12-29 09:30:00|||||||||142
1640770500000|2021-12-29 09:35:00|||||||||2
1640770800000|2021-12-29 09:40:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|40
1640771100000|2021-12-29 09:45:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|67
1640771400000|2021-12-29 09:50:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|60
1640771700000|2021-12-29 09:55:00|||||||||359
1640772000000|2021-12-29 10:00:00|||||||||392
1640772300000|2021-12-29 10:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|26
1640772600000|2021-12-29 10:10:00|||||||||109
1640772900000|2021-12-29 10:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|187
1640773200000|2021-12-29 10:20:00|||||||||16
1640773500000|2021-12-29 10:25:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|134
1640773800000|2021-12-29 10:30:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1056
1640774100000|2021-12-29 10:35:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|277
1640774400000|2021-12-29 10:40:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|31
1640774700000|2021-12-29 10:45:00|||||||||22
1640775000000|2021-12-29 10:50:00|||||||||12
1640775300000|2021-12-29 10:55:00|||||||||67
1640775600000|2021-12-29 11:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|148
1640775900000|2021-12-29 11:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|423
1640776200000|2021-12-29 11:10:00|||||||||78
1640776500000|2021-12-29 11:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|229
1640776800000|2021-12-29 11:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|58
1640777100000|2021-12-29 11:25:00|||||||||100
1640777400000|2021-12-29 11:30:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|299
1640777700000|2021-12-29 11:35:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|321
1640778000000|2021-12-29 11:40:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|59
1640778300000|2021-12-29 11:45:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|309
1640778600000|2021-12-29 11:50:00|||||||||7
1640778900000|2021-12-29 11:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|320
1640779200000|2021-12-29 12:00:00|||||||||260
1640779500000|2021-12-29 12:05:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|84
1640779800000|2021-12-29 12:10:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|122
1640780100000|2021-12-29 12:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|49
1640780400000|2021-12-29 12:20:00|||||||||30
1640780700000|2021-12-29 12:25:00|||||||||32
1640781000000|2021-12-29 12:30:00|||||||||71
1640781300000|2021-12-29 12:35:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|131
1640781600000|2021-12-29 12:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|369
1640781900000|2021-12-29 12:45:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|84
1640782200000|2021-12-29 12:50:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1002
1640782500000|2021-12-29 12:55:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|558
1640782800000|2021-12-29 13:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|449
1640783100000|2021-12-29 13:05:00|||||||||292
1640783400000|2021-12-29 13:10:00|||||||||110
1640783700000|2021-12-29 13:15:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|402
1640784000000|2021-12-29 13:20:00|||||||||508
1640784300000|2021-12-29 13:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1390
1640784600000|2021-12-29 13:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1124
1640784900000|2021-12-29 13:35:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1150
1640785200000|2021-12-29 13:40:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|558
1640785500000|2021-12-29 13:45:00|||||||||221
1640785800000|2021-12-29 13:50:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|670
1640786100000|2021-12-29 13:55:00|||||||||470
1640786400000|2021-12-29 14:00:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|1193
1640786700000|2021-12-29 14:05:00|||||||||177
1640787000000|2021-12-29 14:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|272
1640787300000|2021-12-29 14:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1017
1640787600000|2021-12-29 14:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|804
1640787900000|2021-12-29 14:25:00|||||||||322
1640788200000|2021-12-29 14:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|664
1640788500000|2021-12-29 14:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|626
1640788800000|2021-12-29 14:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|2236
1640789100000|2021-12-29 14:45:00|||||||||505
1640789400000|2021-12-29 14:50:00|||||||||58
1640789700000|2021-12-29 14:55:00|||||||||375
1640790000000|2021-12-29 15:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2060
1640790300000|2021-12-29 15:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|184
1640790600000|2021-12-29 15:10:00|||||||||498
1640790900000|2021-12-29 15:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|207
1640791200000|2021-12-29 15:20:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1287
1640791500000|2021-12-29 15:25:00|||||||||241
1640791800000|2021-12-29 15:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|1475
1640792100000|2021-12-29 15:35:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|271
1640792400000|2021-12-29 15:40:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|484
1640792700000|2021-12-29 15:45:00|||||||||99
1640793000000|2021-12-29 15:50:00|||||||||126
1640793300000|2021-12-29 15:55:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|482
1640793600000|2021-12-29 16:00:00|||||||||669
1640793900000|2021-12-29 16:05:00|||||||||304
1640794200000|2021-12-29 16:10:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|830
1640794500000|2021-12-29 16:15:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|1897
1640794800000|2021-12-29 16:20:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|1463
1640795100000|2021-12-29 16:25:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1134
1640795400000|2021-12-29 16:30:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|594
1640795700000|2021-12-29 16:35:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|959
1640796000000|2021-12-29 16:40:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|1174
1640796300000|2021-12-29 16:45:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|944
1640796600000|2021-12-29 16:50:00|||||||||208
1640796900000|2021-12-29 16:55:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1178
1640797200000|2021-12-29 17:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|339
1640797500000|2021-12-29 17:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|239
1640797800000|2021-12-29 17:10:00|||||||||22
1640798100000|2021-12-29 17:15:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|781
1640798400000|2021-12-29 17:20:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|930
1640798700000|2021-12-29 17:25:00|||||||||78
1640799000000|2021-12-29 17:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|725
1640799300000|2021-12-29 17:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|347
1640799600000|2021-12-29 17:40:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|259
1640799900000|2021-12-29 17:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|195
1640800200000|2021-12-29 17:50:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|366
1640800500000|2021-12-29 17:55:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1043
1640800800000|2021-12-29 18:00:00|10905.3|10903.3|10904.3|10902.3|10905.5|10903.5|10903.5|10901.5|1315
1640801100000|2021-12-29 18:05:00|10904.5|10902.5|10903.9|10901.9|10905.1|10903.1|10903.9|10901.9|1325
1640801400000|2021-12-29 18:10:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|460
1640801700000|2021-12-29 18:15:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|595
1640802000000|2021-12-29 18:20:00|10904.5|10902.5|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1721
1640802300000|2021-12-29 18:25:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|497
1640802600000|2021-12-29 18:30:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|312
1640802900000|2021-12-29 18:35:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|600
1640803200000|2021-12-29 18:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|589
1640803500000|2021-12-29 18:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|127
1640803800000|2021-12-29 18:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|135
1640804100000|2021-12-29 18:55:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|161
1640804400000|2021-12-29 19:00:00|||||||||143
1640804700000|2021-12-29 19:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|683
1640805000000|2021-12-29 19:10:00|||||||||11
1640805300000|2021-12-29 19:15:00|||||||||521
1640805600000|2021-12-29 19:20:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|172
1640805900000|2021-12-29 19:25:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|377
1640806200000|2021-12-29 19:30:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|367
1640806500000|2021-12-29 19:35:00|||||||||82
1640806800000|2021-12-29 19:40:00|||||||||23
1640807100000|2021-12-29 19:45:00|||||||||251
1640807400000|2021-12-29 19:50:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|363
1640807700000|2021-12-29 19:55:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|2883
1640808000000|2021-12-29 20:00:00|||||||||441
1640808300000|2021-12-29 20:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|633
1640808600000|2021-12-29 20:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|239
1640808900000|2021-12-29 20:15:00|||||||||133
1640809200000|2021-12-29 20:20:00|||||||||34
1640809500000|2021-12-29 20:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|209
1640809800000|2021-12-29 20:30:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1388
1640810100000|2021-12-29 20:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|188
1640810400000|2021-12-29 20:40:00|||||||||74
1640810700000|2021-12-29 20:45:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1570
1640811000000|2021-12-29 20:50:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1277
1640811300000|2021-12-29 20:55:00|||||||||759
1640811600000|2021-12-29 21:00:00|||||||||182
1640811900000|2021-12-29 21:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|74
1640812200000|2021-12-29 21:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|100
1640812500000|2021-12-29 21:15:00|10905.1|10903.1|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|115
1640812800000|2021-12-29 21:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|965
1640813100000|2021-12-29 21:25:00|||||||||5
1640813400000|2021-12-29 21:30:00|||||||||29
1640813700000|2021-12-29 21:35:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1559
1640814000000|2021-12-29 21:40:00|||||||||100
1640814300000|2021-12-29 21:45:00|||||||||52
1640814600000|2021-12-29 21:50:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|378
1640814900000|2021-12-29 21:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|442
1640818800000|2021-12-29 23:00:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|203
1640819100000|2021-12-29 23:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|224
1640819700000|2021-12-29 23:15:00|||||||||15
1640820000000|2021-12-29 23:20:00|||||||||81
1640820300000|2021-12-29 23:25:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|47
1640820600000|2021-12-29 23:30:00|||||||||45
1640821200000|2021-12-29 23:40:00|||||||||51
1640821500000|2021-12-29 23:45:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|115
1640822100000|2021-12-29 23:55:00|||||||||23
1640822400000|2021-12-30 00:00:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|105
1640822700000|2021-12-30 00:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|86
1640823000000|2021-12-30 00:10:00|||||||||1
1640823300000|2021-12-30 00:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|196
1640823600000|2021-12-30 00:20:00|||||||||85
1640823900000|2021-12-30 00:25:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|4
1640824200000|2021-12-30 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|14
1640824500000|2021-12-30 00:35:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|7
1640824800000|2021-12-30 00:40:00|||||||||11
1640825100000|2021-12-30 00:45:00|||||||||70
1640825400000|2021-12-30 00:50:00|||||||||85
1640825700000|2021-12-30 00:55:00|||||||||30
1640826000000|2021-12-30 01:00:00|||||||||3
1640826300000|2021-12-30 01:05:00|||||||||18
1640826600000|2021-12-30 01:10:00|||||||||13
1640826900000|2021-12-30 01:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|210
1640827200000|2021-12-30 01:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|172
1640827500000|2021-12-30 01:25:00|||||||||12
1640827800000|2021-12-30 01:30:00|||||||||14
1640828100000|2021-12-30 01:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|726
1640828400000|2021-12-30 01:40:00|||||||||159
1640828700000|2021-12-30 01:45:00|||||||||39
1640829000000|2021-12-30 01:50:00|||||||||22
1640829300000|2021-12-30 01:55:00|||||||||98
1640829600000|2021-12-30 02:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|53
1640829900000|2021-12-30 02:05:00|||||||||15
1640830200000|2021-12-30 02:10:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|43
1640830500000|2021-12-30 02:15:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|49
1640830800000|2021-12-30 02:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|110
1640831100000|2021-12-30 02:25:00|||||||||12
1640831400000|2021-12-30 02:30:00|10906.5|10904.5|10906.7|10904.7|10907.1|10905.1|10906.5|10904.5|149
1640831700000|2021-12-30 02:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|31
1640832000000|2021-12-30 02:40:00|||||||||17
1640832300000|2021-12-30 02:45:00|||||||||16
1640832600000|2021-12-30 02:50:00|||||||||15
1640832900000|2021-12-30 02:55:00|||||||||17
1640833500000|2021-12-30 03:05:00|||||||||1
1640833800000|2021-12-30 03:10:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|98
1640834100000|2021-12-30 03:15:00|||||||||34
1640834400000|2021-12-30 03:20:00|||||||||9
1640834700000|2021-12-30 03:25:00|||||||||36
1640835000000|2021-12-30 03:30:00|||||||||202
1640835300000|2021-12-30 03:35:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|125
1640835600000|2021-12-30 03:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|158
1640835900000|2021-12-30 03:45:00|||||||||10
1640836200000|2021-12-30 03:50:00|||||||||3
1640836500000|2021-12-30 03:55:00|||||||||24
1640836800000|2021-12-30 04:00:00|||||||||1
1640837400000|2021-12-30 04:10:00|||||||||145
1640837700000|2021-12-30 04:15:00|||||||||52
1640838000000|2021-12-30 04:20:00|||||||||5
1640838300000|2021-12-30 04:25:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|328
1640838600000|2021-12-30 04:30:00|||||||||74
1640839200000|2021-12-30 04:40:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|61
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|129
1640840700000|2021-12-30 05:05:00|||||||||42
1640841600000|2021-12-30 05:20:00|||||||||110
1640841900000|2021-12-30 05:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|31
1640842200000|2021-12-30 05:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|19
1640842500000|2021-12-30 05:35:00|||||||||50
1640842800000|2021-12-30 05:40:00|||||||||40
1640843400000|2021-12-30 05:50:00|||||||||39
1640844000000|2021-12-30 06:00:00|||||||||22
1640844300000|2021-12-30 06:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|86
1640844600000|2021-12-30 06:10:00|10906.5|10904.5|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|118
1640844900000|2021-12-30 06:15:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|84
1640845200000|2021-12-30 06:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|44
1640845500000|2021-12-30 06:25:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|469
1640845800000|2021-12-30 06:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|22
1640846100000|2021-12-30 06:35:00|||||||||221
1640846400000|2021-12-30 06:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|5
1640846700000|2021-12-30 06:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|240
1640847000000|2021-12-30 06:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|9
1640847300000|2021-12-30 06:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|140
1640847600000|2021-12-30 07:00:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|140
1640847900000|2021-12-30 07:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|54
1640848200000|2021-12-30 07:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|454
1640848500000|2021-12-30 07:15:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|251
1640848800000|2021-12-30 07:20:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.1|10905.1|102
1640849100000|2021-12-30 07:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|85
1640849400000|2021-12-30 07:30:00|||||||||55
1640849700000|2021-12-30 07:35:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|335
1640850300000|2021-12-30 07:45:00|||||||||2
1640850600000|2021-12-30 07:50:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|158
1640850900000|2021-12-30 07:55:00|10907.3|10905.3|10907.4|10905.4|10907.8|10905.8|10907.3|10905.3|317
1640851200000|2021-12-30 08:00:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|1491
1640851500000|2021-12-30 08:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|403
1640851800000|2021-12-30 08:10:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|210
1640852100000|2021-12-30 08:15:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|240
1640852400000|2021-12-30 08:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|47
1640852700000|2021-12-30 08:25:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|277
1640853000000|2021-12-30 08:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|76
1640853300000|2021-12-30 08:35:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|286
1640853600000|2021-12-30 08:40:00|||||||||29
1640853900000|2021-12-30 08:45:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|201
1640854200000|2021-12-30 08:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|231
1640854500000|2021-12-30 08:55:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|202
1640854800000|2021-12-30 09:00:00|||||||||616
1640855100000|2021-12-30 09:05:00|||||||||37
1640855400000|2021-12-30 09:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|2050
1640855700000|2021-12-30 09:15:00|||||||||51
1640856000000|2021-12-30 09:20:00|10909|10907|10909|10907|10909|10907|10909|10907|92
1640856300000|2021-12-30 09:25:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.6|10906.6|110
1640856600000|2021-12-30 09:30:00|10909|10907|10909|10907|10909|10907|10909|10907|235
1640856900000|2021-12-30 09:35:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1738
1640857200000|2021-12-30 09:40:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|5
1640857500000|2021-12-30 09:45:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|294
1640857800000|2021-12-30 09:50:00|||||||||170
1640858100000|2021-12-30 09:55:00|||||||||4
1640858400000|2021-12-30 10:00:00|||||||||13
1640858700000|2021-12-30 10:05:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|902
1640859000000|2021-12-30 10:10:00|||||||||27
1640859300000|2021-12-30 10:15:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|224
1640859900000|2021-12-30 10:25:00|||||||||71
1640860200000|2021-12-30 10:30:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|9
1640860500000|2021-12-30 10:35:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|214
1640860800000|2021-12-30 10:40:00|||||||||23
1640861100000|2021-12-30 10:45:00|||||||||45
1640861400000|2021-12-30 10:50:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|165
1640861700000|2021-12-30 10:55:00|||||||||5
1640862000000|2021-12-30 11:00:00|||||||||200
1640862300000|2021-12-30 11:05:00|||||||||162
1640862600000|2021-12-30 11:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|343
1640862900000|2021-12-30 11:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|16
1640863200000|2021-12-30 11:20:00|10907.8|10905.8|10907.8|10905.8|10908|10906|10907.8|10905.8|487
1640863500000|2021-12-30 11:25:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|33
1640863800000|2021-12-30 11:30:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|74
1640864100000|2021-12-30 11:35:00|||||||||1
1640864400000|2021-12-30 11:40:00|||||||||51
1640864700000|2021-12-30 11:45:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|296
1640865000000|2021-12-30 11:50:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|293
1640865300000|2021-12-30 11:55:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|41
1640865600000|2021-12-30 12:00:00|||||||||9
1640865900000|2021-12-30 12:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|186
1640866200000|2021-12-30 12:10:00|||||||||103
1640866500000|2021-12-30 12:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|400
1640866800000|2021-12-30 12:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|16
1640867100000|2021-12-30 12:25:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|2058
1640867400000|2021-12-30 12:30:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|43
1640867700000|2021-12-30 12:35:00|||||||||21
1640868000000|2021-12-30 12:40:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|397
1640868300000|2021-12-30 12:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|126
1640868600000|2021-12-30 12:50:00|10907.3|10905.3|10907.3|10905.3|10907.3|10905.3|10907.3|10905.3|166
1640868900000|2021-12-30 12:55:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|154
1640869200000|2021-12-30 13:00:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|406
1640869500000|2021-12-30 13:05:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|357
1640869800000|2021-12-30 13:10:00|||||||||50
1640870100000|2021-12-30 13:15:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1424
1640870400000|2021-12-30 13:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|834
1640870700000|2021-12-30 13:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|941
1640871000000|2021-12-30 13:30:00|||||||||1297
1640871300000|2021-12-30 13:35:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|1628
1640871600000|2021-12-30 13:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|1171
1640871900000|2021-12-30 13:45:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|515
1640872200000|2021-12-30 13:50:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|638
1640872500000|2021-12-30 13:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|680
1640872800000|2021-12-30 14:00:00|10906.9|10904.9|10905.9|10903.9|10906.9|10904.9|10905.9|10903.9|1063
1640873100000|2021-12-30 14:05:00|10906.3|10904.3|10905.7|10903.7|10906.3|10904.3|10905.5|10903.5|700
1640873400000|2021-12-30 14:10:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|910
1640873700000|2021-12-30 14:15:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|284
1640874000000|2021-12-30 14:20:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|452
1640874300000|2021-12-30 14:25:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|585
1640874600000|2021-12-30 14:30:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1147
1640874900000|2021-12-30 14:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|519
1640875200000|2021-12-30 14:40:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1196
1640875500000|2021-12-30 14:45:00|||||||||721
1640875800000|2021-12-30 14:50:00|||||||||845
1640876100000|2021-12-30 14:55:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|694
1640876400000|2021-12-30 15:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|992
1640876700000|2021-12-30 15:05:00|10905.9|10903.9|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|867
1640877000000|2021-12-30 15:10:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|569
1640877300000|2021-12-30 15:15:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|391
1640877600000|2021-12-30 15:20:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|173
1640877900000|2021-12-30 15:25:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|512
1640878200000|2021-12-30 15:30:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2686
1640878500000|2021-12-30 15:35:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|172
1640878800000|2021-12-30 15:40:00|||||||||69
1640879100000|2021-12-30 15:45:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|55
1640879400000|2021-12-30 15:50:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|881
1640879700000|2021-12-30 15:55:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|603
1640880000000|2021-12-30 16:00:00|||||||||337
1640880300000|2021-12-30 16:05:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|228
1640880600000|2021-12-30 16:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1209
1640880900000|2021-12-30 16:15:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|543
1640881200000|2021-12-30 16:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|230
1640881500000|2021-12-30 16:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|165
1640881800000|2021-12-30 16:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|751
1640882100000|2021-12-30 16:35:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|517
1640882400000|2021-12-30 16:40:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1885
1640882700000|2021-12-30 16:45:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|768
1640883000000|2021-12-30 16:50:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|511
1640883300000|2021-12-30 16:55:00|||||||||18
1640883600000|2021-12-30 17:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|503
1640883900000|2021-12-30 17:05:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|129
1640884200000|2021-12-30 17:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|316
1640884500000|2021-12-30 17:15:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|131
1640884800000|2021-12-30 17:20:00|||||||||11
1640885100000|2021-12-30 17:25:00|||||||||73
1640885400000|2021-12-30 17:30:00|||||||||582
1640885700000|2021-12-30 17:35:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|89
1640886000000|2021-12-30 17:40:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|395
1640886300000|2021-12-30 17:45:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|190
1640886600000|2021-12-30 17:50:00|||||||||104
1640886900000|2021-12-30 17:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|160
1640887200000|2021-12-30 18:00:00|10907.6|10905.6|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|969
1640887500000|2021-12-30 18:05:00|||||||||197
1640887800000|2021-12-30 18:10:00|||||||||214
1640888100000|2021-12-30 18:15:00|||||||||119
1640888400000|2021-12-30 18:20:00|||||||||145
1640888700000|2021-12-30 18:25:00|||||||||18
1640889000000|2021-12-30 18:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1343
1640889300000|2021-12-30 18:35:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|4809
1640889600000|2021-12-30 18:40:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1190
1640889900000|2021-12-30 18:45:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|1472
1640890200000|2021-12-30 18:50:00|||||||||72
1640890500000|2021-12-30 18:55:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1058
1640890800000|2021-12-30 19:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|320
1640891100000|2021-12-30 19:05:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1077
1640891400000|2021-12-30 19:10:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|214
1640891700000|2021-12-30 19:15:00|||||||||320
1640892000000|2021-12-30 19:20:00|||||||||380
1640892300000|2021-12-30 19:25:00|||||||||57
1640892600000|2021-12-30 19:30:00|||||||||177
1640892900000|2021-12-30 19:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|1102
1640893200000|2021-12-30 19:40:00|||||||||491
1640893500000|2021-12-30 19:45:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|523
1640893800000|2021-12-30 19:50:00|||||||||331
1640894100000|2021-12-30 19:55:00|||||||||1307
1640894400000|2021-12-30 20:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|567
1640894700000|2021-12-30 20:05:00|||||||||754
1640895000000|2021-12-30 20:10:00|||||||||17
1640895300000|2021-12-30 20:15:00|||||||||137
1640895600000|2021-12-30 20:20:00|||||||||7
1640895900000|2021-12-30 20:25:00|||||||||253
1640896200000|2021-12-30 20:30:00|||||||||93
1640896500000|2021-12-30 20:35:00|||||||||790
1640896800000|2021-12-30 20:40:00|||||||||536
1640897100000|2021-12-30 20:45:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|181
1640897400000|2021-12-30 20:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|846
1640897700000|2021-12-30 20:55:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|3732
1640898000000|2021-12-30 21:00:00|10909|10907|10909|10907|10909|10907|10909|10907|1013
1640898300000|2021-12-30 21:05:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|785
1640898600000|2021-12-30 21:10:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|498
1640898900000|2021-12-30 21:15:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|257
1640899200000|2021-12-30 21:20:00|10909|10907|10909|10907|10909|10907|10908.8|10906.8|438
1640899500000|2021-12-30 21:25:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909|10907|862
1640899800000|2021-12-30 21:30:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|854
1640900100000|2021-12-30 21:35:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|251
1640900400000|2021-12-30 21:40:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|602
1640900700000|2021-12-30 21:45:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|549
1640901000000|2021-12-30 21:50:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|453
1640901300000|2021-12-30 21:55:00|||||||||273
1640905200000|2021-12-30 23:00:00|||||||||22
1640905500000|2021-12-30 23:05:00|||||||||3
1640906100000|2021-12-30 23:15:00|||||||||93
1640906700000|2021-12-30 23:25:00|||||||||25
1640907300000|2021-12-30 23:35:00|||||||||1
1640907600000|2021-12-30 23:40:00|||||||||6
1640907900000|2021-12-30 23:45:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|232
1640908200000|2021-12-30 23:50:00|||||||||4
1640908500000|2021-12-30 23:55:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|176
1640908800000|2021-12-31 00:00:00|10908.8|10906.8|10908.8|10906.8|10909|10907|10908.8|10906.8|65
1640909100000|2021-12-31 00:05:00|10909|10907|10909|10907|10909|10907|10909|10907|24
1640909400000|2021-12-31 00:10:00|10908.8|10906.8|10908.8|10906.8|10909|10907|10908.6|10906.6|60
1640909700000|2021-12-31 00:15:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|32
1640910000000|2021-12-31 00:20:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|0
1640910300000|2021-12-31 00:25:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|0
1640910600000|2021-12-31 00:30:00|10909|10907|10909|10907|10909|10907|10908.8|10906.8|24
1640910900000|2021-12-31 00:35:00|||||||||3
1640911500000|2021-12-31 00:45:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|6
1640912100000|2021-12-31 00:55:00|10909|10907|10909|10907|10909|10907|10909|10907|3
1640912400000|2021-12-31 01:00:00|||||||||10
1640912700000|2021-12-31 01:05:00|||||||||4
1640913000000|2021-12-31 01:10:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|33
1640913300000|2021-12-31 01:15:00|||||||||18
1640913600000|2021-12-31 01:20:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|60
1640913900000|2021-12-31 01:25:00|||||||||54
1640914200000|2021-12-31 01:30:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|154
1640914500000|2021-12-31 01:35:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|52
1640914800000|2021-12-31 01:40:00|||||||||36
1640915100000|2021-12-31 01:45:00|||||||||12
1640915400000|2021-12-31 01:50:00|||||||||9
1640915700000|2021-12-31 01:55:00|||||||||230
1640916000000|2021-12-31 02:00:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|22
1640916300000|2021-12-31 02:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|20
1640916600000|2021-12-31 02:10:00|10908.2|10906.2|10908.4|10906.4|10908.4|10906.4|10908.2|10906.2|0
1640917800000|2021-12-31 02:30:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|25
1640918100000|2021-12-31 02:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|31
1640918400000|2021-12-31 02:40:00|||||||||5
1640918700000|2021-12-31 02:45:00|||||||||5
1640919000000|2021-12-31 02:50:00|||||||||36
1640919300000|2021-12-31 02:55:00|||||||||5
1640919600000|2021-12-31 03:00:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10908|10906|111
1640919900000|2021-12-31 03:05:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10908|10906|3
1640920200000|2021-12-31 03:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|3
1640920500000|2021-12-31 03:15:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|17
1640920800000|2021-12-31 03:20:00|||||||||29
1640921100000|2021-12-31 03:25:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|15
1640921400000|2021-12-31 03:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|205
1640921700000|2021-12-31 03:35:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|437
1640922900000|2021-12-31 03:55:00|||||||||39
1640923500000|2021-12-31 04:05:00|||||||||2
1640923800000|2021-12-31 04:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|201
1640926800000|2021-12-31 05:00:00|||||||||3
1640927100000|2021-12-31 05:05:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|38
1640927700000|2021-12-31 05:15:00|||||||||2
1640928300000|2021-12-31 05:25:00|||||||||1
1640929500000|2021-12-31 05:45:00|||||||||1
1640930100000|2021-12-31 05:55:00|||||||||1
1640930400000|2021-12-31 06:00:00|||||||||2
1640931000000|2021-12-31 06:10:00|||||||||4
1640931600000|2021-12-31 06:20:00|||||||||5
1640931900000|2021-12-31 06:25:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|1211
1640932200000|2021-12-31 06:30:00|||||||||5
1640932500000|2021-12-31 06:35:00|||||||||55
1640932800000|2021-12-31 06:40:00|||||||||6
1640933400000|2021-12-31 06:50:00|||||||||4
1640933700000|2021-12-31 06:55:00|||||||||1
1640934000000|2021-12-31 07:00:00|||||||||5
1640934600000|2021-12-31 07:10:00|||||||||47
1640934900000|2021-12-31 07:15:00|||||||||33
1640935200000|2021-12-31 07:20:00|||||||||5
1640935500000|2021-12-31 07:25:00|||||||||4
1640935800000|2021-12-31 07:30:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|168
1640936100000|2021-12-31 07:35:00|||||||||62
1640936700000|2021-12-31 07:45:00|||||||||131
1640937000000|2021-12-31 07:50:00|||||||||9
1640937300000|2021-12-31 07:55:00|||||||||1
1640937600000|2021-12-31 08:00:00|||||||||10
1640937900000|2021-12-31 08:05:00|||||||||26
1640938200000|2021-12-31 08:10:00|||||||||8
1640938500000|2021-12-31 08:15:00|||||||||120
1640938800000|2021-12-31 08:20:00|||||||||110
1640939100000|2021-12-31 08:25:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|230
1640939400000|2021-12-31 08:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|91
1640939700000|2021-12-31 08:35:00|||||||||29
1640940000000|2021-12-31 08:40:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|30
1640940300000|2021-12-31 08:45:00|||||||||37
1640940600000|2021-12-31 08:50:00|||||||||68
1640940900000|2021-12-31 08:55:00|||||||||38
1640941200000|2021-12-31 09:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|153
1640941500000|2021-12-31 09:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|106
1640941800000|2021-12-31 09:10:00|||||||||5
1640942100000|2021-12-31 09:15:00|||||||||4
1640942400000|2021-12-31 09:20:00|||||||||1
1640942700000|2021-12-31 09:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|235
1640943000000|2021-12-31 09:30:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|87
1640943300000|2021-12-31 09:35:00|||||||||28
1640943600000|2021-12-31 09:40:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|387
1640943900000|2021-12-31 09:45:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|45
1640944200000|2021-12-31 09:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|159
1640944500000|2021-12-31 09:55:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|35
1640944800000|2021-12-31 10:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|29
1640945100000|2021-12-31 10:05:00|||||||||14
1640945400000|2021-12-31 10:10:00|||||||||62
1640946000000|2021-12-31 10:20:00|||||||||809
1640946300000|2021-12-31 10:25:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|24
1640946600000|2021-12-31 10:30:00|||||||||3
1640946900000|2021-12-31 10:35:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|64
1640947500000|2021-12-31 10:45:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|186
1640947800000|2021-12-31 10:50:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|6
1640948100000|2021-12-31 10:55:00|||||||||34
1640948400000|2021-12-31 11:00:00|||||||||4
1640948700000|2021-12-31 11:05:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|167
1640949000000|2021-12-31 11:10:00|||||||||98
1640949300000|2021-12-31 11:15:00|||||||||406
1640949600000|2021-12-31 11:20:00|||||||||143
1640949900000|2021-12-31 11:25:00|||||||||16
1640950200000|2021-12-31 11:30:00|||||||||18
1640950500000|2021-12-31 11:35:00|10911|10909|10911|10909|10911|10909|10911|10909|156
1640950800000|2021-12-31 11:40:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|81
1640951100000|2021-12-31 11:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|69
1640951400000|2021-12-31 11:50:00|||||||||38
1640951700000|2021-12-31 11:55:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|757
1640952000000|2021-12-31 12:00:00|10910.8|10908.8|10910.2|10908.2|10910.8|10908.8|10910.2|10908.2|198
1640952300000|2021-12-31 12:05:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|671
1640952600000|2021-12-31 12:10:00|||||||||58
1640952900000|2021-12-31 12:15:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|161
1640953200000|2021-12-31 12:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|170
1640953500000|2021-12-31 12:25:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|417
1640953800000|2021-12-31 12:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|46
1640954100000|2021-12-31 12:35:00|||||||||26
1640954400000|2021-12-31 12:40:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|240
1640954700000|2021-12-31 12:45:00|||||||||92
1640955000000|2021-12-31 12:50:00|||||||||138
1640955300000|2021-12-31 12:55:00|||||||||325
1640955600000|2021-12-31 13:00:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|83
1640955900000|2021-12-31 13:05:00|||||||||206
1640956200000|2021-12-31 13:10:00|10909.6|10907.6|10910.2|10908.2|10910.2|10908.2|10909.4|10907.4|464
1640956500000|2021-12-31 13:15:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|365
1640956800000|2021-12-31 13:20:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|463
1640957100000|2021-12-31 13:25:00|||||||||877
1640957400000|2021-12-31 13:30:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|532
1640957700000|2021-12-31 13:35:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|855
1640958000000|2021-12-31 13:40:00|||||||||166
1640958300000|2021-12-31 13:45:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1320
1640958600000|2021-12-31 13:50:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|641
1640958900000|2021-12-31 13:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|744
1640959200000|2021-12-31 14:00:00|||||||||373
1640959500000|2021-12-31 14:05:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|918
1640959800000|2021-12-31 14:10:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|427
1640960100000|2021-12-31 14:15:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|602
1640960400000|2021-12-31 14:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|244
1640960700000|2021-12-31 14:25:00|||||||||222
1640961000000|2021-12-31 14:30:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1844
1640961300000|2021-12-31 14:35:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|607
1640961600000|2021-12-31 14:40:00|10910.2|10908.2|10911.7|10909.7|10911.7|10909.7|10910.2|10908.2|1568
1640961900000|2021-12-31 14:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|739
1640962200000|2021-12-31 14:50:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|254
1640962500000|2021-12-31 14:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|498
1640962800000|2021-12-31 15:00:00|10909.8|10907.8|10910.6|10908.6|10911|10909|10909.8|10907.8|659
1640963100000|2021-12-31 15:05:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|606
1640963400000|2021-12-31 15:10:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|96
1640963700000|2021-12-31 15:15:00|||||||||172
1640964000000|2021-12-31 15:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|673
1640964300000|2021-12-31 15:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|848
1640964600000|2021-12-31 15:30:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|286
1640964900000|2021-12-31 15:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|967
1640965200000|2021-12-31 15:40:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|734
1640965500000|2021-12-31 15:45:00|||||||||47
1640965800000|2021-12-31 15:50:00|10911|10909|10911|10909|10911|10909|10911|10909|785
1640966100000|2021-12-31 15:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|918
1640966400000|2021-12-31 16:00:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|387
1640966700000|2021-12-31 16:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1744
1640967000000|2021-12-31 16:10:00|||||||||14
1640967300000|2021-12-31 16:15:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|1582
1640967600000|2021-12-31 16:20:00|||||||||496
1640967900000|2021-12-31 16:25:00|||||||||352
1640968200000|2021-12-31 16:30:00|10911|10909|10911|10909|10911|10909|10911|10909|1177
1640968500000|2021-12-31 16:35:00|||||||||1461
1640968800000|2021-12-31 16:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|3223
1640969100000|2021-12-31 16:45:00|10911|10909|10911|10909|10911|10909|10911|10909|449
1640969400000|2021-12-31 16:50:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|679
1640969700000|2021-12-31 16:55:00|||||||||1019
1640970000000|2021-12-31 17:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|1519
1640970300000|2021-12-31 17:05:00|||||||||1258
1640970600000|2021-12-31 17:10:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|1924
1640970900000|2021-12-31 17:15:00|||||||||642
1640971200000|2021-12-31 17:20:00|||||||||1738
1640971500000|2021-12-31 17:25:00|||||||||1585
1640971800000|2021-12-31 17:30:00|||||||||2204
1640972100000|2021-12-31 17:35:00|||||||||844
1640972400000|2021-12-31 17:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1139
1640972700000|2021-12-31 17:45:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|1812
1640973000000|2021-12-31 17:50:00|||||||||2784
1640973300000|2021-12-31 17:55:00|10911.4|10909.4|10909.8|10907.8|10911.4|10909.4|10909.4|10907.4|6130
1640973600000|2021-12-31 18:00:00|10909.4|10907.4|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|3299
1640973900000|2021-12-31 18:05:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|2714
1640974200000|2021-12-31 18:10:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.6|10906.6|448
1640974500000|2021-12-31 18:15:00|||||||||331
1640974800000|2021-12-31 18:20:00|10909|10907|10909|10907|10909|10907|10909|10907|583
1640975100000|2021-12-31 18:25:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|578
1640975400000|2021-12-31 18:30:00|||||||||71
1640975700000|2021-12-31 18:35:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|783
1640976000000|2021-12-31 18:40:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|105
1640976300000|2021-12-31 18:45:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|675
1640976600000|2021-12-31 18:50:00|||||||||18
1640976900000|2021-12-31 18:55:00|||||||||344
1640977200000|2021-12-31 19:00:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|254
1640977500000|2021-12-31 19:05:00|||||||||231
1640977800000|2021-12-31 19:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|233
1640978100000|2021-12-31 19:15:00|||||||||10
1640978400000|2021-12-31 19:20:00|||||||||98
1640978700000|2021-12-31 19:25:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|363
1640979000000|2021-12-31 19:30:00|||||||||5
1640979300000|2021-12-31 19:35:00|||||||||12
1640979600000|2021-12-31 19:40:00|||||||||64
1640979900000|2021-12-31 19:45:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|984
1640980200000|2021-12-31 19:50:00|||||||||16
1640980500000|2021-12-31 19:55:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|507
1640980800000|2021-12-31 20:00:00|||||||||78
1640981100000|2021-12-31 20:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|345
1640981400000|2021-12-31 20:10:00|||||||||11
1640981700000|2021-12-31 20:15:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|646
1640982000000|2021-12-31 20:20:00|||||||||10
1640982300000|2021-12-31 20:25:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|28
1640982600000|2021-12-31 20:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|146
1640982900000|2021-12-31 20:35:00|||||||||65
1640983200000|2021-12-31 20:40:00|||||||||49
1640983500000|2021-12-31 20:45:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|532
1640983800000|2021-12-31 20:50:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|754
1640984100000|2021-12-31 20:55:00|10908.2|10906.2|10907.8|10905.8|10908.4|10906.4|10907.8|10905.8|236
1640984400000|2021-12-31 21:00:00|10908|10906|10907.6|10905.6|10908|10906|10907.4|10905.4|629
1640984700000|2021-12-31 21:05:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10907.1|10905.1|167
1640985000000|2021-12-31 21:10:00|10907.3|10905.3|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|38
1640985300000|2021-12-31 21:15:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|22
1640985600000|2021-12-31 21:20:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.3|10905.3|15
1640985900000|2021-12-31 21:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|5
1640986200000|2021-12-31 21:30:00|10907.3|10905.3|10907.3|10905.3|10907.4|10905.4|10907.3|10905.3|2
1640986500000|2021-12-31 21:35:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|95
1640986800000|2021-12-31 21:40:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|11
1640987100000|2021-12-31 21:45:00|||||||||69
1640987400000|2021-12-31 21:50:00|10907.6|10905.6|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|86
1640987700000|2021-12-31 21:55:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.3|10905.3|170
1641164400000|2022-01-02 23:00:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10905.9|10903.9|500
1641164700000|2022-01-02 23:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|67
1641165000000|2022-01-02 23:10:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|133
1641165300000|2022-01-02 23:15:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|163
1641165600000|2022-01-02 23:20:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|312
1641165900000|2022-01-02 23:25:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|494
1641166500000|2022-01-02 23:35:00|10906.9|10904.9|10907.8|10905.8|10907.8|10905.8|10906.7|10904.7|1008
1641166800000|2022-01-02 23:40:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|82
1641167400000|2022-01-02 23:50:00|||||||||519
1641167700000|2022-01-02 23:55:00|||||||||150
1641168300000|2022-01-03 00:05:00|||||||||1
1641168900000|2022-01-03 00:15:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|46
1641169500000|2022-01-03 00:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.5|10904.5|752
1641169800000|2022-01-03 00:30:00|||||||||21
1641170100000|2022-01-03 00:35:00|||||||||5
1641170400000|2022-01-03 00:40:00|||||||||468
1641171000000|2022-01-03 00:50:00|||||||||5
1641171300000|2022-01-03 00:55:00|||||||||98
1641171900000|2022-01-03 01:05:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|227
1641172200000|2022-01-03 01:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|76
1641172500000|2022-01-03 01:15:00|||||||||17
1641172800000|2022-01-03 01:20:00|||||||||96
1641173100000|2022-01-03 01:25:00|||||||||11
1641173400000|2022-01-03 01:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|45
1641173700000|2022-01-03 01:35:00|||||||||3
1641174000000|2022-01-03 01:40:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|61
1641174300000|2022-01-03 01:45:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|263
1641174600000|2022-01-03 01:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|16
1641174900000|2022-01-03 01:55:00|||||||||2
1641175200000|2022-01-03 02:00:00|||||||||27
1641175500000|2022-01-03 02:05:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|7
1641175800000|2022-01-03 02:10:00|||||||||13
1641176100000|2022-01-03 02:15:00|||||||||1
1641176400000|2022-01-03 02:20:00|||||||||23
1641176700000|2022-01-03 02:25:00|||||||||9
1641177000000|2022-01-03 02:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|151
1641177600000|2022-01-03 02:40:00|||||||||1
1641177900000|2022-01-03 02:45:00|||||||||3
1641178200000|2022-01-03 02:50:00|||||||||2
1641178500000|2022-01-03 02:55:00|||||||||37
1641178800000|2022-01-03 03:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|170
1641179100000|2022-01-03 03:05:00|||||||||1
1641179400000|2022-01-03 03:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|42
1641179700000|2022-01-03 03:15:00|||||||||3
1641180000000|2022-01-03 03:20:00|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|53
1641180300000|2022-01-03 03:25:00|10906.7|10904.7|10906.5|10904.5|10906.7|10904.7|10906.5|10904.5|3
1641180600000|2022-01-03 03:30:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|25
1641180900000|2022-01-03 03:35:00|||||||||21
1641181200000|2022-01-03 03:40:00|||||||||12
1641181500000|2022-01-03 03:45:00|||||||||2
1641181800000|2022-01-03 03:50:00|||||||||102
1641182100000|2022-01-03 03:55:00|||||||||5
1641182700000|2022-01-03 04:05:00|||||||||10
1641183000000|2022-01-03 04:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|137
1641183300000|2022-01-03 04:15:00|||||||||5
1641183900000|2022-01-03 04:25:00|||||||||1
1641184200000|2022-01-03 04:30:00|||||||||22
1641184500000|2022-01-03 04:35:00|||||||||31
1641185100000|2022-01-03 04:45:00|||||||||530
1641185400000|2022-01-03 04:50:00|||||||||3
1641185700000|2022-01-03 04:55:00|||||||||50
1641186000000|2022-01-03 05:00:00|||||||||52
1641186300000|2022-01-03 05:05:00|||||||||7
1641186600000|2022-01-03 05:10:00|||||||||50
1641186900000|2022-01-03 05:15:00|||||||||10
1641187200000|2022-01-03 05:20:00|||||||||60
1641187500000|2022-01-03 05:25:00|||||||||5
1641187800000|2022-01-03 05:30:00|||||||||5
1641188100000|2022-01-03 05:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|515
1641188400000|2022-01-03 05:40:00|||||||||11
1641188700000|2022-01-03 05:45:00|||||||||5
1641189300000|2022-01-03 05:55:00|||||||||6
1641189900000|2022-01-03 06:05:00|||||||||9
1641191100000|2022-01-03 06:25:00|||||||||9
1641192300000|2022-01-03 06:45:00|||||||||30
1641192900000|2022-01-03 06:55:00|||||||||7
1641193200000|2022-01-03 07:00:00|10905.1|10903.1|10904.3|10902.3|10905.1|10903.1|10903.9|10901.9|1827
1641193500000|2022-01-03 07:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|316
1641193800000|2022-01-03 07:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|85
1641194100000|2022-01-03 07:15:00|||||||||55
1641194400000|2022-01-03 07:20:00|||||||||74
1641194700000|2022-01-03 07:25:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|434
1641195000000|2022-01-03 07:30:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|76
1641195300000|2022-01-03 07:35:00|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|258
1641195600000|2022-01-03 07:40:00|10904.7|10902.7|10904.9|10902.9|10904.9|10902.9|10904.7|10902.7|203
1641195900000|2022-01-03 07:45:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|586
1641196200000|2022-01-03 07:50:00|||||||||2
1641196500000|2022-01-03 07:55:00|||||||||5
1641196800000|2022-01-03 08:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|74
1641197100000|2022-01-03 08:05:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|296
1641197400000|2022-01-03 08:10:00|10903.7|10901.7|10903.1|10901.1|10903.7|10901.7|10903.1|10901.1|378
1641197700000|2022-01-03 08:15:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|542
1641198000000|2022-01-03 08:20:00|10902.4|10900.4|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|268
1641198300000|2022-01-03 08:25:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|25
1641198600000|2022-01-03 08:30:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|320
1641198900000|2022-01-03 08:35:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|177
1641199200000|2022-01-03 08:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|370
1641199500000|2022-01-03 08:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|97
1641199800000|2022-01-03 08:50:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|191
1641200100000|2022-01-03 08:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|113
1641200400000|2022-01-03 09:00:00|10902.4|10900.4|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|237
1641200700000|2022-01-03 09:05:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|301
1641201000000|2022-01-03 09:10:00|10902|10900|10901.6|10899.6|10902|10900|10901.6|10899.6|535
1641201300000|2022-01-03 09:15:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|639
1641201600000|2022-01-03 09:20:00|10901.2|10899.2|10901.4|10899.4|10901.6|10899.6|10901.2|10899.2|392
1641201900000|2022-01-03 09:25:00|10901.2|10899.2|10902|10900|10902|10900|10901.2|10899.2|558
1641202200000|2022-01-03 09:30:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|378
1641202500000|2022-01-03 09:35:00|10901.6|10899.6|10902.4|10900.4|10902.4|10900.4|10901.6|10899.6|295
1641202800000|2022-01-03 09:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|290
1641203100000|2022-01-03 09:45:00|||||||||39
1641203400000|2022-01-03 09:50:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|248
1641203700000|2022-01-03 09:55:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|178
1641204000000|2022-01-03 10:00:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|155
1641204300000|2022-01-03 10:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|206
1641204600000|2022-01-03 10:10:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|158
1641204900000|2022-01-03 10:15:00|||||||||1
1641205200000|2022-01-03 10:20:00|||||||||49
1641205500000|2022-01-03 10:25:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|299
1641205800000|2022-01-03 10:30:00|10903.1|10901.1|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|96
1641206100000|2022-01-03 10:35:00|||||||||1
1641206400000|2022-01-03 10:40:00|||||||||54
1641206700000|2022-01-03 10:45:00|||||||||232
1641207000000|2022-01-03 10:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|1004
1641207300000|2022-01-03 10:55:00|||||||||82
1641207600000|2022-01-03 11:00:00|||||||||4
1641207900000|2022-01-03 11:05:00|||||||||210
1641208200000|2022-01-03 11:10:00|||||||||196
1641208500000|2022-01-03 11:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|358
1641208800000|2022-01-03 11:20:00|10902|10900|10902|10900|10902|10900|10901.6|10899.6|548
1641209100000|2022-01-03 11:25:00|||||||||221
1641209400000|2022-01-03 11:30:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902|10900|248
1641209700000|2022-01-03 11:35:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|169
1641210000000|2022-01-03 11:40:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|50
1641210300000|2022-01-03 11:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|312
1641210600000|2022-01-03 11:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|206
1641211200000|2022-01-03 12:00:00|||||||||12
1641211500000|2022-01-03 12:05:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|235
1641211800000|2022-01-03 12:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|794
1641212100000|2022-01-03 12:15:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|678
1641212400000|2022-01-03 12:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|166
1641212700000|2022-01-03 12:25:00|10903.5|10901.5|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|761
1641213000000|2022-01-03 12:30:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|416
1641213300000|2022-01-03 12:35:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|225
1641213600000|2022-01-03 12:40:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|704
1641213900000|2022-01-03 12:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|345
1641214200000|2022-01-03 12:50:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|738
1641214500000|2022-01-03 12:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|2249
1641214800000|2022-01-03 13:00:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10901.6|10899.6|1018
1641215100000|2022-01-03 13:05:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10902|10900|1207
1641215400000|2022-01-03 13:10:00|10902.8|10900.8|10902|10900|10902.8|10900.8|10901.2|10899.2|2013
1641215700000|2022-01-03 13:15:00|10901.8|10899.8|10902|10900|10902|10900|10901.6|10899.6|852
1641216000000|2022-01-03 13:20:00|10902.4|10900.4|10900.4|10898.4|10902.4|10900.4|10900.4|10898.4|3536
1641216300000|2022-01-03 13:25:00|10900.2|10898.2|10899.2|10897.2|10900.4|10898.4|10898.5|10896.5|2882
1641216600000|2022-01-03 13:30:00|10899.6|10897.6|10898.5|10896.5|10899.6|10897.6|10897.7|10895.7|5674
1641216900000|2022-01-03 13:35:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10897.3|10895.3|1787
1641217200000|2022-01-03 13:40:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.1|10896.1|910
1641217500000|2022-01-03 13:45:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|1299
1641217800000|2022-01-03 13:50:00|10898.5|10896.5|10897.3|10895.3|10898.9|10896.9|10896.9|10894.9|3089
1641218100000|2022-01-03 13:55:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|4260
1641218400000|2022-01-03 14:00:00|10896.9|10894.9|10898.1|10896.1|10898.1|10896.1|10896.9|10894.9|2034
1641218700000|2022-01-03 14:05:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|2732
1641219000000|2022-01-03 14:10:00|10898.5|10896.5|10896.9|10894.9|10898.5|10896.5|10896.9|10894.9|3662
1641219300000|2022-01-03 14:15:00|10897.1|10895.1|10896.9|10894.9|10897.7|10895.7|10896.9|10894.9|1959
1641219600000|2022-01-03 14:20:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1714
1641219900000|2022-01-03 14:25:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|771
1641220200000|2022-01-03 14:30:00|10897.3|10895.3|10896.1|10894.1|10897.3|10895.3|10896.1|10894.1|1718
1641220500000|2022-01-03 14:35:00|10895.7|10893.7|10896.5|10894.5|10896.9|10894.9|10895.7|10893.7|2259
1641220800000|2022-01-03 14:40:00|10896.1|10894.1|10896.9|10894.9|10896.9|10894.9|10896.1|10894.1|1789
1641221100000|2022-01-03 14:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1946
1641221400000|2022-01-03 14:50:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1067
1641221700000|2022-01-03 14:55:00|10897.3|10895.3|10896.1|10894.1|10897.7|10895.7|10896.1|10894.1|2320
1641222000000|2022-01-03 15:00:00|10895.7|10893.7|10896.5|10894.5|10897.3|10895.3|10895.7|10893.7|3104
1641222300000|2022-01-03 15:05:00|10896.1|10894.1|10897.7|10895.7|10897.7|10895.7|10896.1|10894.1|2807
1641222600000|2022-01-03 15:10:00|10897.3|10895.3|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1154
1641222900000|2022-01-03 15:15:00|10897.7|10895.7|10897.7|10895.7|10897.9|10895.9|10897.3|10895.3|1040
1641223200000|2022-01-03 15:20:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|900
1641223500000|2022-01-03 15:25:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1583
1641223800000|2022-01-03 15:30:00|10897.7|10895.7|10898.9|10896.9|10898.9|10896.9|10897.7|10895.7|3303
1641224100000|2022-01-03 15:35:00|10898.5|10896.5|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|3420
1641224400000|2022-01-03 15:40:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.5|10896.5|2083
1641224700000|2022-01-03 15:45:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|555
1641225000000|2022-01-03 15:50:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|908
1641225300000|2022-01-03 15:55:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|255
1641225600000|2022-01-03 16:00:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|2638
1641225900000|2022-01-03 16:05:00|10899.6|10897.6|10898.9|10896.9|10899.6|10897.6|10898.9|10896.9|2029
1641226200000|2022-01-03 16:10:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|1858
1641226500000|2022-01-03 16:15:00|10899.4|10897.4|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|822
1641226800000|2022-01-03 16:20:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|575
1641227100000|2022-01-03 16:25:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|499
1641227400000|2022-01-03 16:30:00|||||||||227
1641227700000|2022-01-03 16:35:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|649
1641228000000|2022-01-03 16:40:00|||||||||483
1641228300000|2022-01-03 16:45:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|983
1641228600000|2022-01-03 16:50:00|10900|10898|10899.2|10897.2|10900|10898|10899.2|10897.2|761
1641228900000|2022-01-03 16:55:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|854
1641229200000|2022-01-03 17:00:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.4|10897.4|564
1641229500000|2022-01-03 17:05:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|716
1641229800000|2022-01-03 17:10:00|||||||||158
1641230100000|2022-01-03 17:15:00|10899.2|10897.2|10900|10898|10900|10898|10899.2|10897.2|2460
1641230400000|2022-01-03 17:20:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|1228
1641230700000|2022-01-03 17:25:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|2150
1641231000000|2022-01-03 17:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|2897
1641231300000|2022-01-03 17:35:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|1890
1641231600000|2022-01-03 17:40:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|956
1641231900000|2022-01-03 17:45:00|10900|10898|10899.6|10897.6|10900|10898|10899.6|10897.6|982
1641232200000|2022-01-03 17:50:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|331
1641232500000|2022-01-03 17:55:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|931
1641232800000|2022-01-03 18:00:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|1288
1641233100000|2022-01-03 18:05:00|||||||||633
1641233400000|2022-01-03 18:10:00|10900|10898|10899.6|10897.6|10900|10898|10899.6|10897.6|577
1641233700000|2022-01-03 18:15:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|975
1641234000000|2022-01-03 18:20:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|340
1641234300000|2022-01-03 18:25:00|10899.6|10897.6|10899.6|10897.6|10900|10898|10899.6|10897.6|1141
1641234600000|2022-01-03 18:30:00|10899.2|10897.2|10900|10898|10900.4|10898.4|10899.2|10897.2|1360
1641234900000|2022-01-03 18:35:00|10900.2|10898.2|10900.8|10898.8|10900.8|10898.8|10900|10898|1004
1641235200000|2022-01-03 18:40:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|755
1641235500000|2022-01-03 18:45:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|1242
1641235800000|2022-01-03 18:50:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|1758
1641236100000|2022-01-03 18:55:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|924
1641236400000|2022-01-03 19:00:00|10900.8|10898.8|10899.6|10897.6|10900.8|10898.8|10899.6|10897.6|3282
1641236700000|2022-01-03 19:05:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10899.6|10897.6|714
1641237000000|2022-01-03 19:10:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|588
1641237300000|2022-01-03 19:15:00|||||||||657
1641237600000|2022-01-03 19:20:00|10900|10898|10900|10898|10900|10898|10900|10898|637
1641237900000|2022-01-03 19:25:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|1430
1641238200000|2022-01-03 19:30:00|10899.8|10897.8|10900|10898|10900|10898|10899.6|10897.6|689
1641238500000|2022-01-03 19:35:00|10899.6|10897.6|10899.6|10897.6|10899.8|10897.8|10899.6|10897.6|580
1641238800000|2022-01-03 19:40:00|||||||||459
1641239100000|2022-01-03 19:45:00|10900|10898|10900|10898|10900|10898|10900|10898|614
1641239400000|2022-01-03 19:50:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|516
1641239700000|2022-01-03 19:55:00|10900.4|10898.4|10898.5|10896.5|10900.4|10898.4|10898.1|10896.1|1789
1641240000000|2022-01-03 20:00:00|10898.3|10896.3|10898.5|10896.5|10898.9|10896.9|10898.1|10896.1|4289
1641240300000|2022-01-03 20:05:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|620
1641240600000|2022-01-03 20:10:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|892
1641240900000|2022-01-03 20:15:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|945
1641241200000|2022-01-03 20:20:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1099
1641241500000|2022-01-03 20:25:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|320
1641241800000|2022-01-03 20:30:00|10899.2|10897.2|10900|10898|10900.4|10898.4|10899.2|10897.2|793
1641242100000|2022-01-03 20:35:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|596
1641242400000|2022-01-03 20:40:00|||||||||288
1641242700000|2022-01-03 20:45:00|10899.2|10897.2|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|630
1641243000000|2022-01-03 20:50:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|1046
1641243300000|2022-01-03 20:55:00|10898.9|10896.9|10898.1|10896.1|10899.2|10897.2|10898.1|10896.1|2166
1641243600000|2022-01-03 21:00:00|10898.5|10896.5|10899.2|10897.2|10899.6|10897.6|10898.5|10896.5|1137
1641243900000|2022-01-03 21:05:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|991
1641244200000|2022-01-03 21:10:00|10900|10898|10900|10898|10900|10898|10900|10898|166
1641244500000|2022-01-03 21:15:00|10899.8|10897.8|10899.2|10897.2|10899.8|10897.8|10899|10897|554
1641244800000|2022-01-03 21:20:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|627
1641245100000|2022-01-03 21:25:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10899.6|10897.6|2024
1641245400000|2022-01-03 21:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|1901
1641245700000|2022-01-03 21:35:00|10901.2|10899.2|10901.2|10899.2|10901.4|10899.4|10901.2|10899.2|2494
1641246000000|2022-01-03 21:40:00|10901.6|10899.6|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|2751
1641246300000|2022-01-03 21:45:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|2392
1641246600000|2022-01-03 21:50:00|10902|10900|10902|10900|10902|10900|10902|10900|941
1641246900000|2022-01-03 21:55:00|10901.6|10899.6|10902|10900|10902.4|10900.4|10901.6|10899.6|1604
1641250800000|2022-01-03 23:00:00|10901.6|10899.6|10902.4|10900.4|10903|10901|10901.6|10899.6|448
1641251100000|2022-01-03 23:05:00|10902|10900|10902|10900|10902|10900|10902|10900|179
1641251400000|2022-01-03 23:10:00|10901.8|10899.8|10902|10900|10902|10900|10901.8|10899.8|63
1641251700000|2022-01-03 23:15:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.6|10899.6|38
1641252000000|2022-01-03 23:20:00|10902|10900|10902|10900|10902|10900|10902|10900|32
1641252300000|2022-01-03 23:25:00|10902.4|10900.4|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|187
1641252600000|2022-01-03 23:30:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|65
1641252900000|2022-01-03 23:35:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902|10900|52
1641253200000|2022-01-03 23:40:00|||||||||99
1641253500000|2022-01-03 23:45:00|||||||||94
1641253800000|2022-01-03 23:50:00|||||||||47
1641254100000|2022-01-03 23:55:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|147
1641254400000|2022-01-04 00:00:00|||||||||1
1641255000000|2022-01-04 00:10:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|87
1641255300000|2022-01-04 00:15:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|192
1641255600000|2022-01-04 00:20:00|10902|10900|10902|10900|10902|10900|10902|10900|75
1641255900000|2022-01-04 00:25:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|423
1641256200000|2022-01-04 00:30:00|||||||||17
1641256500000|2022-01-04 00:35:00|||||||||20
1641256800000|2022-01-04 00:40:00|10902|10900|10902|10900|10902|10900|10902|10900|90
1641257100000|2022-01-04 00:45:00|||||||||250
1641257400000|2022-01-04 00:50:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|216
1641257700000|2022-01-04 00:55:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|275
1641258000000|2022-01-04 01:00:00|10902|10900|10902|10900|10902|10900|10902|10900|57
1641258300000|2022-01-04 01:05:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|217
1641258600000|2022-01-04 01:10:00|10901.2|10899.2|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|600
1641258900000|2022-01-04 01:15:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|380
1641259200000|2022-01-04 01:20:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|57
1641259500000|2022-01-04 01:25:00|10900.4|10898.4|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|272
1641259800000|2022-01-04 01:30:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|25
1641260100000|2022-01-04 01:35:00|||||||||21
1641260400000|2022-01-04 01:40:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10900|10898|198
1641260700000|2022-01-04 01:45:00|10900|10898|10900|10898|10900|10898|10900|10898|38
1641261000000|2022-01-04 01:50:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|63
1641261300000|2022-01-04 01:55:00|||||||||164
1641261600000|2022-01-04 02:00:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|51
1641261900000|2022-01-04 02:05:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|3
1641262200000|2022-01-04 02:10:00|||||||||3
1641262500000|2022-01-04 02:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|136
1641262800000|2022-01-04 02:20:00|10901|10899|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|146
1641263100000|2022-01-04 02:25:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|267
1641263400000|2022-01-04 02:30:00|10901.4|10899.4|10901.6|10899.6|10901.6|10899.6|10901.4|10899.4|51
1641263700000|2022-01-04 02:35:00|||||||||1
1641264000000|2022-01-04 02:40:00|||||||||103
1641264300000|2022-01-04 02:45:00|10901.2|10899.2|10901.2|10899.2|10901.6|10899.6|10901|10899|335
1641264600000|2022-01-04 02:50:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10901|10899|1
1641264900000|2022-01-04 02:55:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|584
1641265200000|2022-01-04 03:00:00|||||||||279
1641265500000|2022-01-04 03:05:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10900|10898|725
1641265800000|2022-01-04 03:10:00|||||||||4
1641266100000|2022-01-04 03:15:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|641
1641266400000|2022-01-04 03:20:00|10899.8|10897.8|10899.6|10897.6|10900|10898|10899.6|10897.6|43
1641266700000|2022-01-04 03:25:00|||||||||5
1641267300000|2022-01-04 03:35:00|||||||||106
1641267900000|2022-01-04 03:45:00|10900|10898|10900|10898|10900|10898|10900|10898|27
1641268500000|2022-01-04 03:55:00|||||||||77
1641269100000|2022-01-04 04:05:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|41
1641270000000|2022-01-04 04:20:00|||||||||26
1641270300000|2022-01-04 04:25:00|10900|10898|10900|10898|10900|10898|10900|10898|76
1641270600000|2022-01-04 04:30:00|||||||||2
1641270900000|2022-01-04 04:35:00|||||||||20
1641271200000|2022-01-04 04:40:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|201
1641271500000|2022-01-04 04:45:00|10900|10898|10900|10898|10900|10898|10900|10898|111
1641271800000|2022-01-04 04:50:00|||||||||22
1641272100000|2022-01-04 04:55:00|||||||||2
1641272400000|2022-01-04 05:00:00|||||||||171
1641273000000|2022-01-04 05:10:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|72
1641273300000|2022-01-04 05:15:00|10900.2|10898.2|10900|10898|10900.2|10898.2|10900|10898|75
1641273600000|2022-01-04 05:20:00|||||||||1
1641273900000|2022-01-04 05:25:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|33
1641274200000|2022-01-04 05:30:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|75
1641274500000|2022-01-04 05:35:00|||||||||109
1641274800000|2022-01-04 05:40:00|10900.2|10898.2|10900.2|10898.2|10900.2|10898.2|10900.2|10898.2|66
1641275100000|2022-01-04 05:45:00|10900|10898|10900.8|10898.8|10900.8|10898.8|10900|10898|800
1641275400000|2022-01-04 05:50:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|103
1641275700000|2022-01-04 05:55:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|1
1641276000000|2022-01-04 06:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|829
1641276300000|2022-01-04 06:05:00|||||||||14
1641276600000|2022-01-04 06:10:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|194
1641277800000|2022-01-04 06:30:00|10900|10898|10900|10898|10900|10898|10900|10898|334
1641278100000|2022-01-04 06:35:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|373
1641278400000|2022-01-04 06:40:00|||||||||42
1641278700000|2022-01-04 06:45:00|||||||||20
1641279000000|2022-01-04 06:50:00|10900|10898|10900|10898|10900|10898|10900|10898|181
1641279300000|2022-01-04 06:55:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|67
1641279600000|2022-01-04 07:00:00|10900.6|10898.6|10900.4|10898.4|10900.8|10898.8|10900|10898|689
1641279900000|2022-01-04 07:05:00|10900.6|10898.6|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|640
1641280200000|2022-01-04 07:10:00|10900.8|10898.8|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|195
1641280500000|2022-01-04 07:15:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|31
1641280800000|2022-01-04 07:20:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|25
1641281100000|2022-01-04 07:25:00|10901|10899|10900.8|10898.8|10901|10899|10900.8|10898.8|357
1641281400000|2022-01-04 07:30:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|349
1641281700000|2022-01-04 07:35:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.4|10899.4|235
1641282300000|2022-01-04 07:45:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|771
1641282600000|2022-01-04 07:50:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|235
1641282900000|2022-01-04 07:55:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|747
1641283200000|2022-01-04 08:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1832
1641283500000|2022-01-04 08:05:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|659
1641283800000|2022-01-04 08:10:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1807
1641284100000|2022-01-04 08:15:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|472
1641284400000|2022-01-04 08:20:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|1146
1641284700000|2022-01-04 08:25:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|486
1641285000000|2022-01-04 08:30:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|298
1641285300000|2022-01-04 08:35:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|227
1641285600000|2022-01-04 08:40:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|633
1641285900000|2022-01-04 08:45:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900|10898|70
1641286200000|2022-01-04 08:50:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|233
1641286500000|2022-01-04 08:55:00|||||||||103
1641286800000|2022-01-04 09:00:00|10900|10898|10900|10898|10900|10898|10900|10898|95
1641287100000|2022-01-04 09:05:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|22
1641287400000|2022-01-04 09:10:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|469
1641287700000|2022-01-04 09:15:00|10900.6|10898.6|10900.4|10898.4|10900.6|10898.6|10900|10898|875
1641288000000|2022-01-04 09:20:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|32
1641288300000|2022-01-04 09:25:00|||||||||71
1641288600000|2022-01-04 09:30:00|||||||||292
1641288900000|2022-01-04 09:35:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|145
1641289200000|2022-01-04 09:40:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|683
1641289500000|2022-01-04 09:45:00|||||||||1287
1641289800000|2022-01-04 09:50:00|10901.2|10899.2|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|248
1641290100000|2022-01-04 09:55:00|10900.8|10898.8|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|882
1641290400000|2022-01-04 10:00:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|181
1641290700000|2022-01-04 10:05:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|807
1641291000000|2022-01-04 10:10:00|||||||||161
1641291300000|2022-01-04 10:15:00|||||||||3
1641291600000|2022-01-04 10:20:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|745
1641291900000|2022-01-04 10:25:00|10900.2|10898.2|10900.4|10898.4|10900.8|10898.8|10900.2|10898.2|690
1641292200000|2022-01-04 10:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|94
1641292500000|2022-01-04 10:35:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|761
1641292800000|2022-01-04 10:40:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|904
1641293100000|2022-01-04 10:45:00|10900.4|10898.4|10900.2|10898.2|10900.4|10898.4|10900.2|10898.2|573
1641293400000|2022-01-04 10:50:00|10900|10898|10900.8|10898.8|10900.8|10898.8|10900|10898|325
1641293700000|2022-01-04 10:55:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|176
1641294000000|2022-01-04 11:00:00|||||||||63
1641294300000|2022-01-04 11:05:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|1078
1641294600000|2022-01-04 11:10:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|129
1641294900000|2022-01-04 11:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|15
1641295200000|2022-01-04 11:20:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|86
1641295500000|2022-01-04 11:25:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10900|10898|239
1641295800000|2022-01-04 11:30:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|383
1641296100000|2022-01-04 11:35:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|170
1641296400000|2022-01-04 11:40:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|360
1641296700000|2022-01-04 11:45:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1008
1641297000000|2022-01-04 11:50:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|214
1641297300000|2022-01-04 11:55:00|||||||||147
1641297600000|2022-01-04 12:00:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|391
1641297900000|2022-01-04 12:05:00|||||||||363
1641298200000|2022-01-04 12:10:00|10899.6|10897.6|10898.9|10896.9|10899.6|10897.6|10898.9|10896.9|661
1641298500000|2022-01-04 12:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|264
1641298800000|2022-01-04 12:20:00|10898.1|10896.1|10897.3|10895.3|10898.1|10896.1|10897.3|10895.3|1076
1641299100000|2022-01-04 12:25:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|845
1641299400000|2022-01-04 12:30:00|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|364
1641299700000|2022-01-04 12:35:00|||||||||221
1641300000000|2022-01-04 12:40:00|10897.1|10895.1|10897.3|10895.3|10897.7|10895.7|10896.9|10894.9|905
1641300300000|2022-01-04 12:45:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|629
1641300600000|2022-01-04 12:50:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1080
1641300900000|2022-01-04 12:55:00|10897.7|10895.7|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|1080
1641301200000|2022-01-04 13:00:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1310
1641301500000|2022-01-04 13:05:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|1077
1641301800000|2022-01-04 13:10:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10897.7|10895.7|790
1641302100000|2022-01-04 13:15:00|10898.3|10896.3|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|398
1641302400000|2022-01-04 13:20:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10896.5|10894.5|2070
1641302700000|2022-01-04 13:25:00|10897.7|10895.7|10898.1|10896.1|10898.5|10896.5|10897.7|10895.7|2934
1641303000000|2022-01-04 13:30:00|10897.9|10895.9|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1750
1641303300000|2022-01-04 13:35:00|10897.9|10895.9|10899.2|10897.2|10899.2|10897.2|10897.7|10895.7|1358
1641303600000|2022-01-04 13:40:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|922
1641303900000|2022-01-04 13:45:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|1046
1641304200000|2022-01-04 13:50:00|10899.2|10897.2|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|3520
1641304500000|2022-01-04 13:55:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1071
1641304800000|2022-01-04 14:00:00|10899.6|10897.6|10898.5|10896.5|10899.6|10897.6|10898.5|10896.5|932
1641305100000|2022-01-04 14:05:00|10898.1|10896.1|10898.5|10896.5|10899.2|10897.2|10898.1|10896.1|4048
1641305400000|2022-01-04 14:10:00|10898.7|10896.7|10898.9|10896.9|10899.2|10897.2|10898.7|10896.7|910
1641305700000|2022-01-04 14:15:00|10898.5|10896.5|10897.7|10895.7|10898.9|10896.9|10897.7|10895.7|2863
1641306000000|2022-01-04 14:20:00|10898.1|10896.1|10899.2|10897.2|10899.2|10897.2|10898.1|10896.1|3129
1641306300000|2022-01-04 14:25:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1691
1641306600000|2022-01-04 14:30:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|664
1641306900000|2022-01-04 14:35:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|1110
1641307200000|2022-01-04 14:40:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|1577
1641307500000|2022-01-04 14:45:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|1748
1641307800000|2022-01-04 14:50:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|2061
1641308100000|2022-01-04 14:55:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10899.6|10897.6|1098
1641308400000|2022-01-04 15:00:00|10900.2|10898.2|10902|10900|10902.4|10900.4|10900.2|10898.2|4600
1641308700000|2022-01-04 15:05:00|10902.2|10900.2|10900.4|10898.4|10902.4|10900.4|10900.4|10898.4|4450
1641309000000|2022-01-04 15:10:00|10900.8|10898.8|10902.4|10900.4|10902.4|10900.4|10900.4|10898.4|3583
1641309300000|2022-01-04 15:15:00|10902.8|10900.8|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|2688
1641309600000|2022-01-04 15:20:00|10902.6|10900.6|10903.1|10901.1|10903.5|10901.5|10902.4|10900.4|2475
1641309900000|2022-01-04 15:25:00|10903.3|10901.3|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|2020
1641310200000|2022-01-04 15:30:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1400
1641310500000|2022-01-04 15:35:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|739
1641310800000|2022-01-04 15:40:00|||||||||656
1641311100000|2022-01-04 15:45:00|10903.1|10901.1|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|2869
1641311400000|2022-01-04 15:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|2281
1641311700000|2022-01-04 15:55:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|3035
1641312000000|2022-01-04 16:00:00|10904.3|10902.3|10904.5|10902.5|10905.1|10903.1|10904.3|10902.3|3286
1641312300000|2022-01-04 16:05:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|2643
1641312600000|2022-01-04 16:10:00|10903.9|10901.9|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1874
1641312900000|2022-01-04 16:15:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1385
1641313200000|2022-01-04 16:20:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|448
1641313500000|2022-01-04 16:25:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1317
1641313800000|2022-01-04 16:30:00|10903.9|10901.9|10903.1|10901.1|10904.3|10902.3|10903.1|10901.1|2300
1641314100000|2022-01-04 16:35:00|10903.5|10901.5|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|1031
1641314400000|2022-01-04 16:40:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|921
1641314700000|2022-01-04 16:45:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.4|10900.4|993
1641315000000|2022-01-04 16:50:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|542
1641315300000|2022-01-04 16:55:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|2095
1641315600000|2022-01-04 17:00:00|10902.8|10900.8|10902.4|10900.4|10903|10901|10902.4|10900.4|1713
1641315900000|2022-01-04 17:05:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|142
1641316200000|2022-01-04 17:10:00|||||||||56
1641316500000|2022-01-04 17:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902|10900|1563
1641316800000|2022-01-04 17:20:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|1631
1641317100000|2022-01-04 17:25:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1270
1641317400000|2022-01-04 17:30:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|457
1641317700000|2022-01-04 17:35:00|||||||||91
1641318000000|2022-01-04 17:40:00|||||||||436
1641318300000|2022-01-04 17:45:00|||||||||450
1641318600000|2022-01-04 17:50:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|260
1641318900000|2022-01-04 17:55:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|342
1641319200000|2022-01-04 18:00:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|147
1641319500000|2022-01-04 18:05:00|||||||||50
1641319800000|2022-01-04 18:10:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1524
1641320100000|2022-01-04 18:15:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1040
1641320400000|2022-01-04 18:20:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1427
1641320700000|2022-01-04 18:25:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1176
1641321000000|2022-01-04 18:30:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|90
1641321300000|2022-01-04 18:35:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1004
1641321600000|2022-01-04 18:40:00|||||||||67
1641321900000|2022-01-04 18:45:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|1428
1641322200000|2022-01-04 18:50:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|320
1641322500000|2022-01-04 18:55:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1838
1641322800000|2022-01-04 19:00:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|867
1641323100000|2022-01-04 19:05:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|1304
1641323400000|2022-01-04 19:10:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|2278
1641323700000|2022-01-04 19:15:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|798
1641324000000|2022-01-04 19:20:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1300
1641324300000|2022-01-04 19:25:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|825
1641324600000|2022-01-04 19:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|48
1641324900000|2022-01-04 19:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|525
1641325200000|2022-01-04 19:40:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|429
1641325500000|2022-01-04 19:45:00|10903.5|10901.5|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1252
1641325800000|2022-01-04 19:50:00|10903.1|10901.1|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1212
1641326100000|2022-01-04 19:55:00|10903.9|10901.9|10903.1|10901.1|10904.3|10902.3|10902.8|10900.8|3968
1641326400000|2022-01-04 20:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|917
1641326700000|2022-01-04 20:05:00|10903.1|10901.1|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|1430
1641327000000|2022-01-04 20:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|468
1641327300000|2022-01-04 20:15:00|||||||||478
1641327600000|2022-01-04 20:20:00|||||||||41
1641327900000|2022-01-04 20:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|684
1641328200000|2022-01-04 20:30:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|875
1641328500000|2022-01-04 20:35:00|||||||||149
1641328800000|2022-01-04 20:40:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|330
1641329100000|2022-01-04 20:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|277
1641329400000|2022-01-04 20:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|409
1641329700000|2022-01-04 20:55:00|10903.9|10901.9|10905.9|10903.9|10905.9|10903.9|10903.9|10901.9|4518
1641330000000|2022-01-04 21:00:00|10905.5|10903.5|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|1752
1641330300000|2022-01-04 21:05:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|201
1641330600000|2022-01-04 21:10:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|337
1641330900000|2022-01-04 21:15:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|482
1641331200000|2022-01-04 21:20:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|920
1641331500000|2022-01-04 21:25:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1186
1641331800000|2022-01-04 21:30:00|||||||||106
1641332100000|2022-01-04 21:35:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|103
1641332400000|2022-01-04 21:40:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|194
1641332700000|2022-01-04 21:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.1|10902.1|275
1641333000000|2022-01-04 21:50:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|372
1641333300000|2022-01-04 21:55:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|723
1641337200000|2022-01-04 23:00:00|10904.3|10902.3|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|302
1641337500000|2022-01-04 23:05:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|267
1641337800000|2022-01-04 23:10:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|4
1641338100000|2022-01-04 23:15:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|5
1641338400000|2022-01-04 23:20:00|||||||||27
1641339000000|2022-01-04 23:30:00|10903.7|10901.7|10904.1|10902.1|10904.1|10902.1|10903.7|10901.7|43
1641339300000|2022-01-04 23:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|0
1641340200000|2022-01-04 23:50:00|||||||||2
1641340800000|2022-01-05 00:00:00|10903.9|10901.9|10904.5|10902.5|10904.7|10902.7|10903.9|10901.9|375
1641341100000|2022-01-05 00:05:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|455
1641341700000|2022-01-05 00:15:00|||||||||1
1641342000000|2022-01-05 00:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|13
1641342300000|2022-01-05 00:25:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|5
1641342900000|2022-01-05 00:35:00|10903.9|10901.9|10903.7|10901.7|10903.9|10901.9|10903.5|10901.5|245
1641343200000|2022-01-05 00:40:00|10903.5|10901.5|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|111
1641343500000|2022-01-05 00:45:00|10903.3|10901.3|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|320
1641343800000|2022-01-05 00:50:00|10903.3|10901.3|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|90
1641344400000|2022-01-05 01:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|56
1641344700000|2022-01-05 01:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|49
1641345000000|2022-01-05 01:10:00|||||||||9
1641345300000|2022-01-05 01:15:00|||||||||4
1641345600000|2022-01-05 01:20:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|203
1641345900000|2022-01-05 01:25:00|||||||||538
1641346200000|2022-01-05 01:30:00|10902.8|10900.8|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|136
1641346500000|2022-01-05 01:35:00|||||||||187
1641346800000|2022-01-05 01:40:00|||||||||200
1641347100000|2022-01-05 01:45:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|54
1641347400000|2022-01-05 01:50:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10902.8|10900.8|746
1641347700000|2022-01-05 01:55:00|||||||||8
1641348000000|2022-01-05 02:00:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|107
1641348300000|2022-01-05 02:05:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|112
1641348600000|2022-01-05 02:10:00|10903.3|10901.3|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|7
1641349200000|2022-01-05 02:20:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|375
1641349500000|2022-01-05 02:25:00|||||||||300
1641349800000|2022-01-05 02:30:00|||||||||12
1641350400000|2022-01-05 02:40:00|10903.9|10901.9|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|121
1641350700000|2022-01-05 02:45:00|||||||||9
1641351000000|2022-01-05 02:50:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|265
1641351300000|2022-01-05 02:55:00|||||||||103
1641351600000|2022-01-05 03:00:00|||||||||6
1641351900000|2022-01-05 03:05:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|313
1641352200000|2022-01-05 03:10:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|293
1641352500000|2022-01-05 03:15:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|278
1641352800000|2022-01-05 03:20:00|||||||||1
1641353100000|2022-01-05 03:25:00|||||||||1
1641353400000|2022-01-05 03:30:00|||||||||4
1641353700000|2022-01-05 03:35:00|||||||||33
1641354300000|2022-01-05 03:45:00|||||||||283
1641354600000|2022-01-05 03:50:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|77
1641354900000|2022-01-05 03:55:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|114
1641355200000|2022-01-05 04:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|277
1641355500000|2022-01-05 04:05:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|98
1641356100000|2022-01-05 04:15:00|||||||||260
1641356400000|2022-01-05 04:20:00|||||||||5
1641356700000|2022-01-05 04:25:00|||||||||2
1641357000000|2022-01-05 04:30:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|190
1641357600000|2022-01-05 04:40:00|||||||||11
1641357900000|2022-01-05 04:45:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|376
1641358200000|2022-01-05 04:50:00|10903.3|10901.3|10903.3|10901.3|10903.3|10901.3|10903.3|10901.3|184
1641358500000|2022-01-05 04:55:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|89
1641358800000|2022-01-05 05:00:00|||||||||7
1641360300000|2022-01-05 05:25:00|||||||||19
1641360600000|2022-01-05 05:30:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|23
1641361500000|2022-01-05 05:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|315
1641361800000|2022-01-05 05:50:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|156
1641362100000|2022-01-05 05:55:00|||||||||42
1641362400000|2022-01-05 06:00:00|||||||||1
1641362700000|2022-01-05 06:05:00|||||||||31
1641363000000|2022-01-05 06:10:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|114
1641363600000|2022-01-05 06:20:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|537
1641364200000|2022-01-05 06:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|58
1641364500000|2022-01-05 06:35:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|73
1641364800000|2022-01-05 06:40:00|||||||||9
1641365100000|2022-01-05 06:45:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|24
1641365400000|2022-01-05 06:50:00|||||||||4
1641365700000|2022-01-05 06:55:00|||||||||2
1641366000000|2022-01-05 07:00:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|357
1641366300000|2022-01-05 07:05:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|841
1641366600000|2022-01-05 07:10:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|319
1641366900000|2022-01-05 07:15:00|||||||||86
1641367200000|2022-01-05 07:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|206
1641367500000|2022-01-05 07:25:00|10904.7|10902.7|10903.9|10901.9|10905.1|10903.1|10903.9|10901.9|2328
1641367800000|2022-01-05 07:30:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|781
1641368100000|2022-01-05 07:35:00|||||||||168
1641368400000|2022-01-05 07:40:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|778
1641368700000|2022-01-05 07:45:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|67
1641369000000|2022-01-05 07:50:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|200
1641369300000|2022-01-05 07:55:00|||||||||220
1641369600000|2022-01-05 08:00:00|10903|10901|10903|10901|10903.1|10901.1|10902.8|10900.8|500
1641369900000|2022-01-05 08:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903|10901|94
1641370200000|2022-01-05 08:10:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|287
1641370500000|2022-01-05 08:15:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|237
1641370800000|2022-01-05 08:20:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|190
1641371100000|2022-01-05 08:25:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|236
1641371400000|2022-01-05 08:30:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|70
1641371700000|2022-01-05 08:35:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|252
1641372000000|2022-01-05 08:40:00|||||||||44
1641372300000|2022-01-05 08:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|272
1641372600000|2022-01-05 08:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|1030
1641372900000|2022-01-05 08:55:00|10904.5|10902.5|10904.3|10902.3|10904.5|10902.5|10904.3|10902.3|297
1641373200000|2022-01-05 09:00:00|||||||||9
1641373500000|2022-01-05 09:05:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|225
1641373800000|2022-01-05 09:10:00|||||||||368
1641374100000|2022-01-05 09:15:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|433
1641374400000|2022-01-05 09:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|239
1641374700000|2022-01-05 09:25:00|10904.1|10902.1|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1454
1641375000000|2022-01-05 09:30:00|10903.7|10901.7|10904.3|10902.3|10904.3|10902.3|10903.5|10901.5|440
1641375300000|2022-01-05 09:35:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|117
1641375600000|2022-01-05 09:40:00|||||||||22
1641375900000|2022-01-05 09:45:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|171
1641376200000|2022-01-05 09:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|69
1641376500000|2022-01-05 09:55:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|851
1641376800000|2022-01-05 10:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|335
1641377100000|2022-01-05 10:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|517
1641377400000|2022-01-05 10:10:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|158
1641377700000|2022-01-05 10:15:00|||||||||5
1641378000000|2022-01-05 10:20:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|161
1641378300000|2022-01-05 10:25:00|||||||||51
1641378600000|2022-01-05 10:30:00|||||||||11
1641378900000|2022-01-05 10:35:00|||||||||77
1641379200000|2022-01-05 10:40:00|||||||||6
1641379500000|2022-01-05 10:45:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.9|10902.9|166
1641379800000|2022-01-05 10:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|0
1641380100000|2022-01-05 10:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|106
1641380400000|2022-01-05 11:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|121
1641380700000|2022-01-05 11:05:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|172
1641381000000|2022-01-05 11:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|153
1641381300000|2022-01-05 11:15:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|409
1641381600000|2022-01-05 11:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|7
1641381900000|2022-01-05 11:25:00|10903.9|10901.9|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|208
1641382200000|2022-01-05 11:30:00|||||||||120
1641382500000|2022-01-05 11:35:00|||||||||6
1641382800000|2022-01-05 11:40:00|||||||||11
1641383100000|2022-01-05 11:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|229
1641383400000|2022-01-05 11:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|91
1641383700000|2022-01-05 11:55:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|582
1641384000000|2022-01-05 12:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|371
1641384300000|2022-01-05 12:05:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|105
1641384600000|2022-01-05 12:10:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|182
1641384900000|2022-01-05 12:15:00|10903.9|10901.9|10903.5|10901.5|10904.1|10902.1|10903.5|10901.5|775
1641385200000|2022-01-05 12:20:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|260
1641385500000|2022-01-05 12:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|321
1641385800000|2022-01-05 12:30:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|347
1641386100000|2022-01-05 12:35:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|239
1641386400000|2022-01-05 12:40:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|533
1641386700000|2022-01-05 12:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|389
1641387000000|2022-01-05 12:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|86
1641387300000|2022-01-05 12:55:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|329
1641387600000|2022-01-05 13:00:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|160
1641387900000|2022-01-05 13:05:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|689
1641388200000|2022-01-05 13:10:00|10904.3|10902.3|10902.8|10900.8|10904.3|10902.3|10902.8|10900.8|3213
1641388500000|2022-01-05 13:15:00|10901.4|10899.4|10901.6|10899.6|10902|10900|10900|10898|5743
1641388800000|2022-01-05 13:20:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.4|10898.4|2507
1641389100000|2022-01-05 13:25:00|10900.8|10898.8|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|1445
1641389400000|2022-01-05 13:30:00|10900.4|10898.4|10902|10900|10902|10900|10900.4|10898.4|955
1641389700000|2022-01-05 13:35:00|10901.6|10899.6|10901.2|10899.2|10901.8|10899.8|10900.8|10898.8|1117
1641390000000|2022-01-05 13:40:00|10900.8|10898.8|10902.4|10900.4|10902.4|10900.4|10900.8|10898.8|1825
1641390300000|2022-01-05 13:45:00|10902|10900|10902|10900|10902.4|10900.4|10902|10900|1341
1641390600000|2022-01-05 13:50:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|1689
1641390900000|2022-01-05 13:55:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|1441
1641391200000|2022-01-05 14:00:00|10900.8|10898.8|10901.6|10899.6|10901.6|10899.6|10900.8|10898.8|1385
1641391500000|2022-01-05 14:05:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|1116
1641391800000|2022-01-05 14:10:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|1806
1641392100000|2022-01-05 14:15:00|10900|10898|10899.2|10897.2|10900|10898|10899.2|10897.2|3669
1641392400000|2022-01-05 14:20:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|4309
1641392700000|2022-01-05 14:25:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|700
1641393000000|2022-01-05 14:30:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1926
1641393300000|2022-01-05 14:35:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1606
1641393600000|2022-01-05 14:40:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|397
1641393900000|2022-01-05 14:45:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1765
1641394200000|2022-01-05 14:50:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1538
1641394500000|2022-01-05 14:55:00|10898.9|10896.9|10899.6|10897.6|10900|10898|10898.9|10896.9|1793
1641394800000|2022-01-05 15:00:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|721
1641395100000|2022-01-05 15:05:00|10899.8|10897.8|10898.9|10896.9|10900|10898|10898.9|10896.9|1484
1641395400000|2022-01-05 15:10:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|813
1641395700000|2022-01-05 15:15:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|764
1641396000000|2022-01-05 15:20:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|969
1641396300000|2022-01-05 15:25:00|||||||||198
1641396600000|2022-01-05 15:30:00|10899.2|10897.2|10897.7|10895.7|10899.2|10897.2|10897.3|10895.3|1979
1641396900000|2022-01-05 15:35:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|926
1641397200000|2022-01-05 15:40:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1376
1641397500000|2022-01-05 15:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|718
1641397800000|2022-01-05 15:50:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10897.7|10895.7|2083
1641398100000|2022-01-05 15:55:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|899
1641398400000|2022-01-05 16:00:00|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|10896.7|10894.7|1643
1641398700000|2022-01-05 16:05:00|10897.3|10895.3|10896.9|10894.9|10897.3|10895.3|10896.5|10894.5|1646
1641399000000|2022-01-05 16:10:00|10897.3|10895.3|10896.5|10894.5|10897.3|10895.3|10896.5|10894.5|3728
1641399300000|2022-01-05 16:15:00|10896.1|10894.1|10895.7|10893.7|10896.1|10894.1|10895.7|10893.7|3491
1641399600000|2022-01-05 16:20:00|10895.3|10893.3|10894.9|10892.9|10895.3|10893.3|10894.6|10892.6|2222
1641399900000|2022-01-05 16:25:00|10895.3|10893.3|10894.9|10892.9|10895.3|10893.3|10894.9|10892.9|1746
1641400200000|2022-01-05 16:30:00|10894.6|10892.6|10894.9|10892.9|10894.9|10892.9|10894.6|10892.6|1163
1641400500000|2022-01-05 16:35:00|10895.3|10893.3|10895.7|10893.7|10896.1|10894.1|10895.3|10893.3|779
1641400800000|2022-01-05 16:40:00|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|10895.7|10893.7|1591
1641401100000|2022-01-05 16:45:00|10896.5|10894.5|10896.1|10894.1|10896.5|10894.5|10896.1|10894.1|824
1641401400000|2022-01-05 16:50:00|10896.5|10894.5|10896.9|10894.9|10897.3|10895.3|10896.1|10894.1|1241
1641401700000|2022-01-05 16:55:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|493
1641402000000|2022-01-05 17:00:00|||||||||214
1641402300000|2022-01-05 17:05:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|439
1641402600000|2022-01-05 17:10:00|10896.1|10894.1|10895.7|10893.7|10896.1|10894.1|10895.7|10893.7|360
1641402900000|2022-01-05 17:15:00|10895.3|10893.3|10895.3|10893.3|10895.7|10893.7|10895.3|10893.3|2130
1641403200000|2022-01-05 17:20:00|10895.1|10893.1|10894.9|10892.9|10895.3|10893.3|10894.9|10892.9|1402
1641403500000|2022-01-05 17:25:00|10894.6|10892.6|10894.9|10892.9|10894.9|10892.9|10894.6|10892.6|1377
1641403800000|2022-01-05 17:30:00|10894.6|10892.6|10895.3|10893.3|10895.3|10893.3|10894.6|10892.6|5995
1641404100000|2022-01-05 17:35:00|10895.7|10893.7|10895.3|10893.3|10895.7|10893.7|10894.9|10892.9|741
1641404400000|2022-01-05 17:40:00|10894.9|10892.9|10895.3|10893.3|10895.3|10893.3|10894.9|10892.9|431
1641404700000|2022-01-05 17:45:00|10895.7|10893.7|10896.1|10894.1|10896.1|10894.1|10895.7|10893.7|793
1641405000000|2022-01-05 17:50:00|||||||||351
1641405300000|2022-01-05 17:55:00|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|624
1641405600000|2022-01-05 18:00:00|||||||||84
1641405900000|2022-01-05 18:05:00|10896.1|10894.1|10896.5|10894.5|10896.9|10894.9|10896.1|10894.1|417
1641406200000|2022-01-05 18:10:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|439
1641406500000|2022-01-05 18:15:00|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|73
1641406800000|2022-01-05 18:20:00|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|66
1641407100000|2022-01-05 18:25:00|10896.1|10894.1|10896.5|10894.5|10896.5|10894.5|10896.1|10894.1|927
1641407400000|2022-01-05 18:30:00|||||||||332
1641407700000|2022-01-05 18:35:00|10896.7|10894.7|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|104
1641408000000|2022-01-05 18:40:00|10896.1|10894.1|10896.5|10894.5|10896.5|10894.5|10896.1|10894.1|279
1641408300000|2022-01-05 18:45:00|10896.1|10894.1|10896.1|10894.1|10896.5|10894.5|10896.1|10894.1|563
1641408600000|2022-01-05 18:50:00|10895.7|10893.7|10895.7|10893.7|10895.7|10893.7|10895.7|10893.7|852
1641408900000|2022-01-05 18:55:00|10895.3|10893.3|10894.6|10892.6|10895.7|10893.7|10894.2|10892.2|1438
1641409200000|2022-01-05 19:00:00|10894.8|10892.8|10893|10891|10895.7|10893.7|10893|10891|2108
1641409500000|2022-01-05 19:05:00|10893.4|10891.4|10891.4|10889.4|10894.2|10892.2|10890.6|10888.6|5232
1641409800000|2022-01-05 19:10:00|10891.8|10889.8|10891.4|10889.4|10891.8|10889.8|10889.1|10887.1|4740
1641410100000|2022-01-05 19:15:00|10891.2|10889.2|10892.6|10890.6|10893|10891|10891|10889|2673
1641410400000|2022-01-05 19:20:00|10893|10891|10892.6|10890.6|10893|10891|10891.8|10889.8|2300
1641410700000|2022-01-05 19:25:00|10893|10891|10892.6|10890.6|10893|10891|10892.2|10890.2|3618
1641411000000|2022-01-05 19:30:00|10892.4|10890.4|10888.7|10886.7|10892.4|10890.4|10888.7|10886.7|3702
1641411300000|2022-01-05 19:35:00|10888.3|10886.3|10889.9|10887.9|10890.3|10888.3|10888.3|10886.3|2293
1641411600000|2022-01-05 19:40:00|10889.5|10887.5|10891|10889|10891|10889|10889.1|10887.1|4079
1641411900000|2022-01-05 19:45:00|10891.4|10889.4|10891|10889|10891.8|10889.8|10891|10889|4085
1641412200000|2022-01-05 19:50:00|10890.6|10888.6|10889.9|10887.9|10890.6|10888.6|10889.9|10887.9|1636
1641412500000|2022-01-05 19:55:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.1|10887.1|2605
1641412800000|2022-01-05 20:00:00|10889.5|10887.5|10889.5|10887.5|10889.5|10887.5|10889.1|10887.1|3193
1641413100000|2022-01-05 20:05:00|10889.9|10887.9|10890.6|10888.6|10890.6|10888.6|10889.5|10887.5|1757
1641413400000|2022-01-05 20:10:00|10890.3|10888.3|10889.5|10887.5|10890.6|10888.6|10889.1|10887.1|1152
1641413700000|2022-01-05 20:15:00|10889.1|10887.1|10889.5|10887.5|10889.9|10887.9|10889.1|10887.1|703
1641414000000|2022-01-05 20:20:00|10889.9|10887.9|10890.6|10888.6|10890.6|10888.6|10889.9|10887.9|1490
1641414300000|2022-01-05 20:25:00|10890.3|10888.3|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|704
1641414600000|2022-01-05 20:30:00|10890.6|10888.6|10889.5|10887.5|10890.6|10888.6|10889.5|10887.5|507
1641414900000|2022-01-05 20:35:00|10889.9|10887.9|10889.5|10887.5|10889.9|10887.9|10889.5|10887.5|451
1641415200000|2022-01-05 20:40:00|10889.9|10887.9|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|581
1641415500000|2022-01-05 20:45:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|713
1641415800000|2022-01-05 20:50:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|2242
1641416100000|2022-01-05 20:55:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|1589
1641416400000|2022-01-05 21:00:00|10891|10889|10890.6|10888.6|10891|10889|10890.3|10888.3|1798
1641416700000|2022-01-05 21:05:00|10890.3|10888.3|10889.9|10887.9|10890.3|10888.3|10889.9|10887.9|563
1641417000000|2022-01-05 21:10:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.1|10887.1|1826
1641417300000|2022-01-05 21:15:00|10890.3|10888.3|10891.4|10889.4|10891.4|10889.4|10890.3|10888.3|1064
1641417600000|2022-01-05 21:20:00|10891|10889|10890.5|10888.5|10891.4|10889.4|10890.3|10888.3|2650
1641417900000|2022-01-05 21:25:00|10890.3|10888.3|10890.6|10888.6|10891|10889|10890.3|10888.3|524
1641418200000|2022-01-05 21:30:00|10890.3|10888.3|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|1097
1641418500000|2022-01-05 21:35:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.5|10887.5|583
1641418800000|2022-01-05 21:40:00|10889.5|10887.5|10889.5|10887.5|10889.7|10887.7|10889.5|10887.5|803
1641419100000|2022-01-05 21:45:00|10889.1|10887.1|10888.7|10886.7|10889.1|10887.1|10888.7|10886.7|380
1641419400000|2022-01-05 21:50:00|10889.1|10887.1|10889.1|10887.1|10889.1|10887.1|10888.7|10886.7|528
1641419700000|2022-01-05 21:55:00|10888.9|10886.9|10889.1|10887.1|10889.1|10887.1|10888.7|10886.7|583
1641423600000|2022-01-05 23:00:00|10888.7|10886.7|10891|10889|10891|10889|10888.7|10886.7|1020
1641423900000|2022-01-05 23:05:00|10890.8|10888.8|10890.6|10888.6|10891|10889|10890.6|10888.6|17
1641424200000|2022-01-05 23:10:00|10890.8|10888.8|10890.5|10888.5|10891|10889|10890.5|10888.5|139
1641424500000|2022-01-05 23:15:00|10890.3|10888.3|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|105
1641424800000|2022-01-05 23:20:00|10891|10889|10890.6|10888.6|10891|10889|10890.3|10888.3|154
1641425100000|2022-01-05 23:25:00|10890.3|10888.3|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|11
1641425400000|2022-01-05 23:30:00|10890.8|10888.8|10890.6|10888.6|10890.8|10888.8|10890.6|10888.6|78
1641425700000|2022-01-05 23:35:00|||||||||3
1641426000000|2022-01-05 23:40:00|10890.8|10888.8|10890.3|10888.3|10890.8|10888.8|10890.3|10888.3|79
1641426300000|2022-01-05 23:45:00|||||||||17
1641426600000|2022-01-05 23:50:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|434
1641426900000|2022-01-05 23:55:00|10890.5|10888.5|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|154
1641427200000|2022-01-06 00:00:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|173
1641427500000|2022-01-06 00:05:00|10890.5|10888.5|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|248
1641427800000|2022-01-06 00:10:00|10890.8|10888.8|10891|10889|10891.4|10889.4|10890.6|10888.6|155
1641428100000|2022-01-06 00:15:00|10891.4|10889.4|10891|10889|10891.4|10889.4|10891|10889|707
1641428400000|2022-01-06 00:20:00|10890.8|10888.8|10890.6|10888.6|10891|10889|10890.6|10888.6|174
1641428700000|2022-01-06 00:25:00|10890.5|10888.5|10889.9|10887.9|10890.5|10888.5|10889.5|10887.5|475
1641429000000|2022-01-06 00:30:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.5|10887.5|150
1641429300000|2022-01-06 00:35:00|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|10889.9|10887.9|143
1641429600000|2022-01-06 00:40:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|16
1641429900000|2022-01-06 00:45:00|10890.5|10888.5|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|375
1641430200000|2022-01-06 00:50:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|178
1641430500000|2022-01-06 00:55:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|124
1641430800000|2022-01-06 01:00:00|10889.9|10887.9|10889.5|10887.5|10890.3|10888.3|10889.5|10887.5|428
1641431100000|2022-01-06 01:05:00|10889.7|10887.7|10890.3|10888.3|10890.3|10888.3|10889.5|10887.5|190
1641431400000|2022-01-06 01:10:00|10889.9|10887.9|10889.5|10887.5|10890.3|10888.3|10889.5|10887.5|148
1641431700000|2022-01-06 01:15:00|10889.9|10887.9|10889.9|10887.9|10889.9|10887.9|10889.9|10887.9|35
1641432000000|2022-01-06 01:20:00|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|244
1641432300000|2022-01-06 01:25:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|132
1641432600000|2022-01-06 01:30:00|||||||||23
1641432900000|2022-01-06 01:35:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|66
1641433200000|2022-01-06 01:40:00|||||||||285
1641433500000|2022-01-06 01:45:00|10891|10889|10891|10889|10891|10889|10891|10889|233
1641433800000|2022-01-06 01:50:00|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|29
1641434100000|2022-01-06 01:55:00|10891.8|10889.8|10891.4|10889.4|10891.8|10889.8|10891.4|10889.4|1025
1641434400000|2022-01-06 02:00:00|10891.2|10889.2|10891|10889|10891.4|10889.4|10891|10889|142
1641434700000|2022-01-06 02:05:00|||||||||145
1641435000000|2022-01-06 02:10:00|||||||||141
1641435300000|2022-01-06 02:15:00|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|33
1641435600000|2022-01-06 02:20:00|10891|10889|10891|10889|10891|10889|10891|10889|46
1641435900000|2022-01-06 02:25:00|10891.2|10889.2|10891.4|10889.4|10891.4|10889.4|10891|10889|200
1641436200000|2022-01-06 02:30:00|10891|10889|10891|10889|10891.4|10889.4|10891|10889|178
1641436500000|2022-01-06 02:35:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|169
1641436800000|2022-01-06 02:40:00|10890.3|10888.3|10889.9|10887.9|10890.5|10888.5|10889.9|10887.9|690
1641437100000|2022-01-06 02:45:00|10889.7|10887.7|10889.5|10887.5|10889.7|10887.7|10889.1|10887.1|1173
1641437400000|2022-01-06 02:50:00|10889.3|10887.3|10889.1|10887.1|10889.5|10887.5|10889.1|10887.1|61
1641437700000|2022-01-06 02:55:00|10888.9|10886.9|10888.3|10886.3|10889.1|10887.1|10888.3|10886.3|1163
1641438000000|2022-01-06 03:00:00|||||||||55
1641438300000|2022-01-06 03:05:00|||||||||150
1641438600000|2022-01-06 03:10:00|10887.9|10885.9|10888.3|10886.3|10888.3|10886.3|10887.9|10885.9|380
1641438900000|2022-01-06 03:15:00|10888.1|10886.1|10888.3|10886.3|10888.3|10886.3|10888.1|10886.1|49
1641439200000|2022-01-06 03:20:00|||||||||4
1641439500000|2022-01-06 03:25:00|10887.9|10885.9|10887.9|10885.9|10888.1|10886.1|10887.9|10885.9|23
1641439800000|2022-01-06 03:30:00|10887.5|10885.5|10887.9|10885.9|10887.9|10885.9|10887.5|10885.5|179
1641440100000|2022-01-06 03:35:00|10887.5|10885.5|10887.5|10885.5|10887.5|10885.5|10887.5|10885.5|172
1641440400000|2022-01-06 03:40:00|10887.1|10885.1|10886.9|10884.9|10887.1|10885.1|10886.4|10884.4|1662
1641440700000|2022-01-06 03:45:00|10886.7|10884.7|10886.7|10884.7|10887.1|10885.1|10886.4|10884.4|1098
1641441000000|2022-01-06 03:50:00|10886.5|10884.5|10886.4|10884.4|10886.7|10884.7|10886.4|10884.4|199
1641441300000|2022-01-06 03:55:00|10886.7|10884.7|10886.4|10884.4|10886.7|10884.7|10886.4|10884.4|197
1641441600000|2022-01-06 04:00:00|10886|10884|10886|10884|10886.4|10884.4|10886|10884|242
1641441900000|2022-01-06 04:05:00|10886.4|10884.4|10886.4|10884.4|10886.4|10884.4|10886.4|10884.4|666
1641442200000|2022-01-06 04:10:00|10886.7|10884.7|10886.9|10884.9|10887.1|10885.1|10886.7|10884.7|417
1641442500000|2022-01-06 04:15:00|10887.1|10885.1|10887.1|10885.1|10887.1|10885.1|10886.7|10884.7|171
1641442800000|2022-01-06 04:20:00|10887.3|10885.3|10887.1|10885.1|10887.3|10885.3|10887.1|10885.1|20
1641443100000|2022-01-06 04:25:00|10887.5|10885.5|10887.1|10885.1|10887.5|10885.5|10887.1|10885.1|228
1641443400000|2022-01-06 04:30:00|10887.5|10885.5|10887.1|10885.1|10887.5|10885.5|10887.1|10885.1|398
1641443700000|2022-01-06 04:35:00|||||||||140
1641444000000|2022-01-06 04:40:00|10886.5|10884.5|10886.5|10884.5|10886.7|10884.7|10886.4|10884.4|249
1641444300000|2022-01-06 04:45:00|10886.7|10884.7|10886.4|10884.4|10886.7|10884.7|10886|10884|69
1641444600000|2022-01-06 04:50:00|10886.7|10884.7|10885.6|10883.6|10886.9|10884.9|10885.6|10883.6|3056
1641444900000|2022-01-06 04:55:00|10885.8|10883.8|10884.4|10882.4|10885.8|10883.8|10884.4|10882.4|1728
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10883.8|10881.8|10884.6|10882.6|10883.6|10881.6|246
1641445500000|2022-01-06 05:05:00|10884|10882|10884|10882|10884|10882|10883.6|10881.6|698
1641445800000|2022-01-06 05:10:00|10884.2|10882.2|10884.4|10882.4|10884.4|10882.4|10884.2|10882.2|53
1641446100000|2022-01-06 05:15:00|||||||||4
1641446400000|2022-01-06 05:20:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.8|10882.8|249
1641446700000|2022-01-06 05:25:00|10884.8|10882.8|10884.8|10882.8|10884.8|10882.8|10884.8|10882.8|70
1641447000000|2022-01-06 05:30:00|10885.2|10883.2|10886|10884|10886.4|10884.4|10885.2|10883.2|579
1641447300000|2022-01-06 05:35:00|10885.6|10883.6|10884.4|10882.4|10885.6|10883.6|10884.4|10882.4|529
1641447600000|2022-01-06 05:40:00|10884.6|10882.6|10884|10882|10884.8|10882.8|10883.6|10881.6|1018
1641447900000|2022-01-06 05:45:00|10884.2|10882.2|10884.2|10882.2|10884.4|10882.4|10884|10882|681
1641448200000|2022-01-06 05:50:00|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|95
1641448500000|2022-01-06 05:55:00|10884|10882|10884|10882|10884|10882|10884|10882|448
1641448800000|2022-01-06 06:00:00|10884.4|10882.4|10884|10882|10884.4|10882.4|10884|10882|245
1641449100000|2022-01-06 06:05:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|91
1641449400000|2022-01-06 06:10:00|10883.2|10881.2|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|242
1641449700000|2022-01-06 06:15:00|10883.4|10881.4|10883.2|10881.2|10883.6|10881.6|10883|10881|471
1641450000000|2022-01-06 06:20:00|10883.4|10881.4|10883.2|10881.2|10883.4|10881.4|10883.2|10881.2|55
1641450300000|2022-01-06 06:25:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|10
1641450600000|2022-01-06 06:30:00|10883.4|10881.4|10882.8|10880.8|10883.4|10881.4|10882.8|10880.8|346
1641450900000|2022-01-06 06:35:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|44
1641451500000|2022-01-06 06:45:00|10883.4|10881.4|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|695
1641451800000|2022-01-06 06:50:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|603
1641452100000|2022-01-06 06:55:00|10882.8|10880.8|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|484
1641452400000|2022-01-06 07:00:00|10883.4|10881.4|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|648
1641452700000|2022-01-06 07:05:00|10884|10882|10884|10882|10884.2|10882.2|10884|10882|712
1641453000000|2022-01-06 07:10:00|10883.6|10881.6|10884.4|10882.4|10884.4|10882.4|10883.6|10881.6|492
1641453300000|2022-01-06 07:15:00|10884|10882|10884|10882|10884.4|10882.4|10883.6|10881.6|1547
1641453600000|2022-01-06 07:20:00|10884.4|10882.4|10884.4|10882.4|10884.8|10882.8|10884|10882|573
1641453900000|2022-01-06 07:25:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.4|10882.4|474
1641454200000|2022-01-06 07:30:00|10885.6|10883.6|10884|10882|10885.6|10883.6|10884|10882|3433
1641454500000|2022-01-06 07:35:00|10884.4|10882.4|10885.2|10883.2|10885.2|10883.2|10884.4|10882.4|244
1641454800000|2022-01-06 07:40:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.8|10882.8|646
1641455100000|2022-01-06 07:45:00|10885|10883|10884.8|10882.8|10885.2|10883.2|10884.4|10882.4|176
1641455400000|2022-01-06 07:50:00|10884.4|10882.4|10883.6|10881.6|10884.4|10882.4|10883.6|10881.6|947
1641455700000|2022-01-06 07:55:00|10883.4|10881.4|10883.2|10881.2|10884|10882|10883.2|10881.2|588
1641456000000|2022-01-06 08:00:00|10883.4|10881.4|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|755
1641456300000|2022-01-06 08:05:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|1741
1641456600000|2022-01-06 08:10:00|10884|10882|10883.2|10881.2|10884|10882|10883.2|10881.2|847
1641456900000|2022-01-06 08:15:00|10883.6|10881.6|10882.1|10880.1|10883.6|10881.6|10882.1|10880.1|5899
1641457200000|2022-01-06 08:20:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|2633
1641457500000|2022-01-06 08:25:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10881.7|10879.7|1288
1641457800000|2022-01-06 08:30:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|1204
1641458100000|2022-01-06 08:35:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|348
1641458400000|2022-01-06 08:40:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|901
1641458700000|2022-01-06 08:45:00|10882.3|10880.3|10882.8|10880.8|10883.2|10881.2|10882.1|10880.1|1216
1641459000000|2022-01-06 08:50:00|10882.4|10880.4|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|255
1641459300000|2022-01-06 08:55:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|585
1641459600000|2022-01-06 09:00:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|472
1641459900000|2022-01-06 09:05:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|540
1641460200000|2022-01-06 09:10:00|10882.4|10880.4|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|1336
1641460500000|2022-01-06 09:15:00|10882.6|10880.6|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|182
1641460800000|2022-01-06 09:20:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|76
1641461100000|2022-01-06 09:25:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|398
1641461400000|2022-01-06 09:30:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|553
1641461700000|2022-01-06 09:35:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|247
1641462000000|2022-01-06 09:40:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|645
1641462300000|2022-01-06 09:45:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|139
1641462600000|2022-01-06 09:50:00|10883.2|10881.2|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|121
1641462900000|2022-01-06 09:55:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|187
1641463200000|2022-01-06 10:00:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|165
1641463500000|2022-01-06 10:05:00|10883.2|10881.2|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|502
1641463800000|2022-01-06 10:10:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|252
1641464100000|2022-01-06 10:15:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|538
1641464400000|2022-01-06 10:20:00|10882.4|10880.4|10882.1|10880.1|10882.6|10880.6|10882.1|10880.1|818
1641464700000|2022-01-06 10:25:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|162
1641465000000|2022-01-06 10:30:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|860
1641465300000|2022-01-06 10:35:00|10883|10881|10883|10881|10883.2|10881.2|10883|10881|245
1641465600000|2022-01-06 10:40:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.4|10880.4|1418
1641465900000|2022-01-06 10:45:00|10882.6|10880.6|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|246
1641466200000|2022-01-06 10:50:00|10882.6|10880.6|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|94
1641466500000|2022-01-06 10:55:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|404
1641466800000|2022-01-06 11:00:00|10882.3|10880.3|10882.8|10880.8|10882.8|10880.8|10882.3|10880.3|925
1641467100000|2022-01-06 11:05:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883|10881|198
1641467400000|2022-01-06 11:10:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|464
1641467700000|2022-01-06 11:15:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|437
1641468000000|2022-01-06 11:20:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|132
1641468300000|2022-01-06 11:25:00|||||||||137
1641468600000|2022-01-06 11:30:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|318
1641468900000|2022-01-06 11:35:00|10882.4|10880.4|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|1375
1641469200000|2022-01-06 11:40:00|||||||||403
1641469500000|2022-01-06 11:45:00|||||||||1018
1641469800000|2022-01-06 11:50:00|||||||||792
1641470100000|2022-01-06 11:55:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|1724
1641470400000|2022-01-06 12:00:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|1240
1641470700000|2022-01-06 12:05:00|10882.4|10880.4|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|1213
1641471000000|2022-01-06 12:10:00|10883.2|10881.2|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|482
1641471300000|2022-01-06 12:15:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|671
1641471600000|2022-01-06 12:20:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|888
1641471900000|2022-01-06 12:25:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.4|10880.4|1354
1641472200000|2022-01-06 12:30:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|397
1641472500000|2022-01-06 12:35:00|10882.6|10880.6|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|225
1641472800000|2022-01-06 12:40:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|609
1641473100000|2022-01-06 12:45:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|1647
1641473400000|2022-01-06 12:50:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|819
1641473700000|2022-01-06 12:55:00|10883.2|10881.2|10884|10882|10884|10882|10883.2|10881.2|921
1641474000000|2022-01-06 13:00:00|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|10884|10882|1130
1641474300000|2022-01-06 13:05:00|10884|10882|10884.4|10882.4|10884.4|10882.4|10884|10882|1591
1641474600000|2022-01-06 13:10:00|10884.8|10882.8|10883.6|10881.6|10884.8|10882.8|10883.6|10881.6|3035
1641474900000|2022-01-06 13:15:00|10884|10882|10883.6|10881.6|10884.6|10882.6|10883.6|10881.6|1912
1641475200000|2022-01-06 13:20:00|10883.2|10881.2|10884|10882|10884.4|10882.4|10883.2|10881.2|2178
1641475500000|2022-01-06 13:25:00|10884.4|10882.4|10883|10881|10884.4|10882.4|10882.8|10880.8|1531
1641475800000|2022-01-06 13:30:00|10882.8|10880.8|10883.6|10881.6|10884|10882|10882.8|10880.8|1739
1641476100000|2022-01-06 13:35:00|10884|10882|10884|10882|10884|10882|10884|10882|2786
1641476400000|2022-01-06 13:40:00|10883.6|10881.6|10884|10882|10884|10882|10883.6|10881.6|1117
1641476700000|2022-01-06 13:45:00|10883.6|10881.6|10883.6|10881.6|10884|10882|10883.6|10881.6|1338
1641477000000|2022-01-06 13:50:00|10883.8|10881.8|10883.6|10881.6|10884|10882|10883.6|10881.6|2683
1641477300000|2022-01-06 13:55:00|10884|10882|10884|10882|10884|10882|10883.6|10881.6|1207
1641477600000|2022-01-06 14:00:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|2953
1641477900000|2022-01-06 14:05:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|1628
1641478200000|2022-01-06 14:10:00|10884|10882|10883.6|10881.6|10884.4|10882.4|10883.6|10881.6|2038
1641478500000|2022-01-06 14:15:00|10884|10882|10883.2|10881.2|10884|10882|10882.8|10880.8|2356
1641478800000|2022-01-06 14:20:00|10883.6|10881.6|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|1585
1641479100000|2022-01-06 14:25:00|10883.2|10881.2|10883.6|10881.6|10884|10882|10882.8|10880.8|1695
1641479400000|2022-01-06 14:30:00|10883.2|10881.2|10883.6|10881.6|10884|10882|10883.2|10881.2|2666
1641479700000|2022-01-06 14:35:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|1450
1641480000000|2022-01-06 14:40:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|2353
1641480300000|2022-01-06 14:45:00|10883|10881|10882.8|10880.8|10883.2|10881.2|10882.6|10880.6|996
1641480600000|2022-01-06 14:50:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.4|10880.4|2971
1641480900000|2022-01-06 14:55:00|10883.2|10881.2|10882.6|10880.6|10883.2|10881.2|10882.3|10880.3|1918
1641481200000|2022-01-06 15:00:00|10883|10881|10880.9|10878.9|10884|10882|10880.5|10878.5|7566
1641481500000|2022-01-06 15:05:00|10881.1|10879.1|10880.1|10878.1|10881.3|10879.3|10880.1|10878.1|5368
1641481800000|2022-01-06 15:10:00|10880.5|10878.5|10880.9|10878.9|10881.3|10879.3|10880.5|10878.5|2210
1641482100000|2022-01-06 15:15:00|10881.3|10879.3|10881.3|10879.3|10881.5|10879.5|10880.9|10878.9|2352
1641482400000|2022-01-06 15:20:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|3374
1641482700000|2022-01-06 15:25:00|10880.1|10878.1|10880.9|10878.9|10881.3|10879.3|10880.1|10878.1|2966
1641483000000|2022-01-06 15:30:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.1|10878.1|1133
1641483300000|2022-01-06 15:35:00|10880.7|10878.7|10880.9|10878.9|10880.9|10878.9|10880.1|10878.1|2856
1641483600000|2022-01-06 15:40:00|10880.7|10878.7|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|2571
1641483900000|2022-01-06 15:45:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|725
1641484200000|2022-01-06 15:50:00|10881.1|10879.1|10880.5|10878.5|10881.3|10879.3|10880.5|10878.5|1317
1641484500000|2022-01-06 15:55:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|1089
1641484800000|2022-01-06 16:00:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|2361
1641485100000|2022-01-06 16:05:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|459
1641485400000|2022-01-06 16:10:00|||||||||348
1641485700000|2022-01-06 16:15:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|1727
1641486000000|2022-01-06 16:20:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|778
1641486300000|2022-01-06 16:25:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1326
1641486600000|2022-01-06 16:30:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|978
1641486900000|2022-01-06 16:35:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|681
1641487200000|2022-01-06 16:40:00|10879.7|10877.7|10880.5|10878.5|10880.9|10878.9|10879.3|10877.3|2472
1641487500000|2022-01-06 16:45:00|10880.3|10878.3|10879.3|10877.3|10880.5|10878.5|10879.3|10877.3|774
1641487800000|2022-01-06 16:50:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1304
1641488100000|2022-01-06 16:55:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|256
1641488400000|2022-01-06 17:00:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|780
1641488700000|2022-01-06 17:05:00|10878.9|10876.9|10880.1|10878.1|10880.5|10878.5|10878.9|10876.9|1949
1641489000000|2022-01-06 17:10:00|10880.3|10878.3|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|668
1641489300000|2022-01-06 17:15:00|10880.3|10878.3|10879.7|10877.7|10880.3|10878.3|10879.7|10877.7|656
1641489600000|2022-01-06 17:20:00|10879.3|10877.3|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1507
1641489900000|2022-01-06 17:25:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|2737
1641490200000|2022-01-06 17:30:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|205
1641490500000|2022-01-06 17:35:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|701
1641490800000|2022-01-06 17:40:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.3|10877.3|1838
1641491100000|2022-01-06 17:45:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1265
1641491400000|2022-01-06 17:50:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|2245
1641491700000|2022-01-06 17:55:00|10879.3|10877.3|10878.5|10876.5|10879.3|10877.3|10878.5|10876.5|2567
1641492000000|2022-01-06 18:00:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|535
1641492300000|2022-01-06 18:05:00|10878.5|10876.5|10878.1|10876.1|10878.7|10876.7|10878.1|10876.1|558
1641492600000|2022-01-06 18:10:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|2187
1641492900000|2022-01-06 18:15:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|2181
1641493200000|2022-01-06 18:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|734
1641493500000|2022-01-06 18:25:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1224
1641493800000|2022-01-06 18:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|601
1641494100000|2022-01-06 18:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|417
1641494400000|2022-01-06 18:40:00|10878.1|10876.1|10878|10876|10878.1|10876.1|10877.8|10875.8|344
1641494700000|2022-01-06 18:45:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1802
1641495000000|2022-01-06 18:50:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1432
1641495300000|2022-01-06 18:55:00|||||||||46
1641495600000|2022-01-06 19:00:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|886
1641495900000|2022-01-06 19:05:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1303
1641496200000|2022-01-06 19:10:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|993
1641496500000|2022-01-06 19:15:00|||||||||407
1641496800000|2022-01-06 19:20:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1778
1641497100000|2022-01-06 19:25:00|10878.1|10876.1|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|1016
1641497400000|2022-01-06 19:30:00|||||||||577
1641497700000|2022-01-06 19:35:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|1314
1641498000000|2022-01-06 19:40:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1283
1641498300000|2022-01-06 19:45:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|643
1641498600000|2022-01-06 19:50:00|||||||||508
1641498900000|2022-01-06 19:55:00|10878.9|10876.9|10878.5|10876.5|10879.3|10877.3|10878.5|10876.5|2601
1641499200000|2022-01-06 20:00:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1830
1641499500000|2022-01-06 20:05:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1398
1641499800000|2022-01-06 20:10:00|||||||||172
1641500100000|2022-01-06 20:15:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1047
1641500400000|2022-01-06 20:20:00|||||||||963
1641500700000|2022-01-06 20:25:00|||||||||343
1641501000000|2022-01-06 20:30:00|||||||||304
1641501300000|2022-01-06 20:35:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|673
1641501600000|2022-01-06 20:40:00|10878.9|10876.9|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|1799
1641501900000|2022-01-06 20:45:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|188
1641502200000|2022-01-06 20:50:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|383
1641502500000|2022-01-06 20:55:00|10879.3|10877.3|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1958
1641502800000|2022-01-06 21:00:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|1636
1641503100000|2022-01-06 21:05:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|416
1641503400000|2022-01-06 21:10:00|10880.1|10878.1|10879.7|10877.7|10880.5|10878.5|10879.7|10877.7|468
1641503700000|2022-01-06 21:15:00|10880.1|10878.1|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|698
1641504000000|2022-01-06 21:20:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|366
1641504300000|2022-01-06 21:25:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|982
1641504600000|2022-01-06 21:30:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|1046
1641504900000|2022-01-06 21:35:00|||||||||45
1641505200000|2022-01-06 21:40:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|2174
1641505500000|2022-01-06 21:45:00|10880.5|10878.5|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|2773
1641505800000|2022-01-06 21:50:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|2342
1641506100000|2022-01-06 21:55:00|10882.1|10880.1|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|974
1641510000000|2022-01-06 23:00:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|428
1641510300000|2022-01-06 23:05:00|||||||||60
1641510600000|2022-01-06 23:10:00|10881.7|10879.7|10882.3|10880.3|10882.3|10880.3|10881.7|10879.7|533
1641510900000|2022-01-06 23:15:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|7
1641511200000|2022-01-06 23:20:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|30
1641511500000|2022-01-06 23:25:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|35
1641511800000|2022-01-06 23:30:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|62
1641512100000|2022-01-06 23:35:00|||||||||9
1641512400000|2022-01-06 23:40:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|29
1641512700000|2022-01-06 23:45:00|10882.4|10880.4|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|21
1641513000000|2022-01-06 23:50:00|10882.6|10880.6|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|66
1641513300000|2022-01-06 23:55:00|||||||||10
1641513600000|2022-01-07 00:00:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|149
1641513900000|2022-01-07 00:05:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|12
1641514500000|2022-01-07 00:15:00|10882.1|10880.1|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|86
1641514800000|2022-01-07 00:20:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|51
1641515100000|2022-01-07 00:25:00|||||||||4
1641515400000|2022-01-07 00:30:00|||||||||8
1641515700000|2022-01-07 00:35:00|||||||||34
1641516000000|2022-01-07 00:40:00|||||||||1
1641516300000|2022-01-07 00:45:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|245
1641516600000|2022-01-07 00:50:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|293
1641517200000|2022-01-07 01:00:00|||||||||583
1641517500000|2022-01-07 01:05:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|366
1641517800000|2022-01-07 01:10:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|860
1641518100000|2022-01-07 01:15:00|||||||||46
1641518400000|2022-01-07 01:20:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|305
1641518700000|2022-01-07 01:25:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|225
1641519000000|2022-01-07 01:30:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10883|10881|110
1641519300000|2022-01-07 01:35:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10883|10881|112
1641519600000|2022-01-07 01:40:00|||||||||38
1641519900000|2022-01-07 01:45:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|300
1641520200000|2022-01-07 01:50:00|10884|10882|10884|10882|10884|10882|10884|10882|262
1641520500000|2022-01-07 01:55:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|1129
1641520800000|2022-01-07 02:00:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|155
1641521400000|2022-01-07 02:10:00|10884|10882|10883.6|10881.6|10884|10882|10883.6|10881.6|945
1641521700000|2022-01-07 02:15:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|111
1641522000000|2022-01-07 02:20:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|143
1641522300000|2022-01-07 02:25:00|10882.4|10880.4|10881.7|10879.7|10882.8|10880.8|10881.7|10879.7|1118
1641522600000|2022-01-07 02:30:00|10881.5|10879.5|10880.1|10878.1|10881.5|10879.5|10880.1|10878.1|2096
1641522900000|2022-01-07 02:35:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|1511
1641523200000|2022-01-07 02:40:00|10879.9|10877.9|10880.1|10878.1|10880.3|10878.3|10879.7|10877.7|239
1641523500000|2022-01-07 02:45:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|287
1641523800000|2022-01-07 02:50:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|95
1641524100000|2022-01-07 02:55:00|10881.1|10879.1|10881.1|10879.1|10881.3|10879.3|10880.9|10878.9|109
1641524400000|2022-01-07 03:00:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|83
1641525000000|2022-01-07 03:10:00|||||||||1
1641525300000|2022-01-07 03:15:00|10881.1|10879.1|10881.3|10879.3|10881.7|10879.7|10881.1|10879.1|350
1641525600000|2022-01-07 03:20:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|23
1641525900000|2022-01-07 03:25:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|117
1641526500000|2022-01-07 03:35:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|357
1641526800000|2022-01-07 03:40:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.5|10879.5|111
1641527100000|2022-01-07 03:45:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|25
1641527400000|2022-01-07 03:50:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10881.1|10879.1|273
1641527700000|2022-01-07 03:55:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10881.1|10879.1|25
1641528000000|2022-01-07 04:00:00|10881.1|10879.1|10881.1|10879.1|10881.3|10879.3|10880.9|10878.9|193
1641528300000|2022-01-07 04:05:00|10880.9|10878.9|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|577
1641528600000|2022-01-07 04:10:00|||||||||25
1641528900000|2022-01-07 04:15:00|||||||||1
1641529200000|2022-01-07 04:20:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|76
1641529500000|2022-01-07 04:25:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|793
1641529800000|2022-01-07 04:30:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|140
1641530400000|2022-01-07 04:40:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|283
1641530700000|2022-01-07 04:45:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.3|10878.3|233
1641531000000|2022-01-07 04:50:00|||||||||10
1641531300000|2022-01-07 04:55:00|||||||||147
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|210
1641531900000|2022-01-07 05:05:00|||||||||42
1641532200000|2022-01-07 05:10:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|61
1641532500000|2022-01-07 05:15:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|41
1641532800000|2022-01-07 05:20:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|29
1641533100000|2022-01-07 05:25:00|||||||||1
1641533700000|2022-01-07 05:35:00|||||||||2
1641534000000|2022-01-07 05:40:00|||||||||21
1641534300000|2022-01-07 05:45:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|376
1641534600000|2022-01-07 05:50:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|65
1641534900000|2022-01-07 05:55:00|10880.5|10878.5|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|313
1641535200000|2022-01-07 06:00:00|10880.5|10878.5|10880.9|10878.9|10881.3|10879.3|10880.5|10878.5|928
1641535500000|2022-01-07 06:05:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|142
1641535800000|2022-01-07 06:10:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|546
1641536100000|2022-01-07 06:15:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|47
1641536400000|2022-01-07 06:20:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.3|10878.3|124
1641536700000|2022-01-07 06:25:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|96
1641537000000|2022-01-07 06:30:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|16
1641537300000|2022-01-07 06:35:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|67
1641537600000|2022-01-07 06:40:00|||||||||10
1641537900000|2022-01-07 06:45:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|101
1641538200000|2022-01-07 06:50:00|||||||||2
1641538500000|2022-01-07 06:55:00|||||||||6
1641538800000|2022-01-07 07:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|466
1641539100000|2022-01-07 07:05:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.5|10877.5|650
1641539400000|2022-01-07 07:10:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|235
1641539700000|2022-01-07 07:15:00|10879.7|10877.7|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|216
1641540000000|2022-01-07 07:20:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|94
1641540300000|2022-01-07 07:25:00|||||||||11
1641540600000|2022-01-07 07:30:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|445
1641540900000|2022-01-07 07:35:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|158
1641541200000|2022-01-07 07:40:00|||||||||11
1641541500000|2022-01-07 07:45:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|95
1641541800000|2022-01-07 07:50:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|552
1641542100000|2022-01-07 07:55:00|||||||||191
1641542400000|2022-01-07 08:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|396
1641542700000|2022-01-07 08:05:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10879.7|10877.7|996
1641543000000|2022-01-07 08:10:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|523
1641543300000|2022-01-07 08:15:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|656
1641543600000|2022-01-07 08:20:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|265
1641543900000|2022-01-07 08:25:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|302
1641544200000|2022-01-07 08:30:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|343
1641544500000|2022-01-07 08:35:00|10880.5|10878.5|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|266
1641544800000|2022-01-07 08:40:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|317
1641545100000|2022-01-07 08:45:00|10880.1|10878.1|10880.9|10878.9|10880.9|10878.9|10880.1|10878.1|471
1641545400000|2022-01-07 08:50:00|10880.7|10878.7|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|625
1641545700000|2022-01-07 08:55:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|183
1641546000000|2022-01-07 09:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|947
1641546300000|2022-01-07 09:05:00|10879.3|10877.3|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|774
1641546600000|2022-01-07 09:10:00|||||||||347
1641546900000|2022-01-07 09:15:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|38
1641547200000|2022-01-07 09:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|267
1641547500000|2022-01-07 09:25:00|||||||||83
1641547800000|2022-01-07 09:30:00|10879.1|10877.1|10878.9|10876.9|10879.1|10877.1|10878.9|10876.9|243
1641548100000|2022-01-07 09:35:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|576
1641548400000|2022-01-07 09:40:00|10878.9|10876.9|10879.7|10877.7|10879.7|10877.7|10878.9|10876.9|85
1641548700000|2022-01-07 09:45:00|||||||||233
1641549000000|2022-01-07 09:50:00|||||||||69
1641549300000|2022-01-07 09:55:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|693
1641549600000|2022-01-07 10:00:00|||||||||444
1641549900000|2022-01-07 10:05:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|391
1641550200000|2022-01-07 10:10:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|238
1641550500000|2022-01-07 10:15:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|152
1641550800000|2022-01-07 10:20:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|227
1641551100000|2022-01-07 10:25:00|||||||||18
1641551400000|2022-01-07 10:30:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1047
1641551700000|2022-01-07 10:35:00|||||||||24
1641552000000|2022-01-07 10:40:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|109
1641552300000|2022-01-07 10:45:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|128
1641552600000|2022-01-07 10:50:00|||||||||9
1641552900000|2022-01-07 10:55:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|558
1641553200000|2022-01-07 11:00:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.7|10878.7|113
1641553500000|2022-01-07 11:05:00|10880.5|10878.5|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|319
1641553800000|2022-01-07 11:10:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|986
1641554100000|2022-01-07 11:15:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|193
1641554400000|2022-01-07 11:20:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|135
1641554700000|2022-01-07 11:25:00|10880.9|10878.9|10880.9|10878.9|10881.1|10879.1|10880.9|10878.9|109
1641555000000|2022-01-07 11:30:00|10881.1|10879.1|10880.9|10878.9|10881.1|10879.1|10880.9|10878.9|149
1641555300000|2022-01-07 11:35:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|1237
1641555600000|2022-01-07 11:40:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|210
1641555900000|2022-01-07 11:45:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|284
1641556200000|2022-01-07 11:50:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|780
1641556500000|2022-01-07 11:55:00|||||||||302
1641556800000|2022-01-07 12:00:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|367
1641557100000|2022-01-07 12:05:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|2113
1641557400000|2022-01-07 12:10:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|382
1641557700000|2022-01-07 12:15:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|240
1641558000000|2022-01-07 12:20:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|1458
1641558300000|2022-01-07 12:25:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|204
1641558600000|2022-01-07 12:30:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|790
1641558900000|2022-01-07 12:35:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|497
1641559200000|2022-01-07 12:40:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|1211
1641559500000|2022-01-07 12:45:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1281
1641559800000|2022-01-07 12:50:00|10879.7|10877.7|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|1500
1641560100000|2022-01-07 12:55:00|10880.1|10878.1|10880.7|10878.7|10880.7|10878.7|10879.7|10877.7|926
1641560400000|2022-01-07 13:00:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|737
1641560700000|2022-01-07 13:05:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|525
1641561000000|2022-01-07 13:10:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|1174
1641561300000|2022-01-07 13:15:00|10880.5|10878.5|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|595
1641561600000|2022-01-07 13:20:00|10879.7|10877.7|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|1395
1641561900000|2022-01-07 13:25:00|10879.3|10877.3|10879.1|10877.1|10879.3|10877.3|10878.7|10876.7|1756
1641562200000|2022-01-07 13:30:00|10883.2|10881.2|10878|10876|10883.6|10881.6|10877.4|10875.4|7723
1641562500000|2022-01-07 13:35:00|10878.1|10876.1|10876.2|10874.2|10878.1|10876.1|10876.2|10874.2|7748
1641562800000|2022-01-07 13:40:00|10876|10874|10878.1|10876.1|10878.1|10876.1|10875.4|10873.4|8341
1641563100000|2022-01-07 13:45:00|10878.5|10876.5|10878.1|10876.1|10878.9|10876.9|10877.4|10875.4|13444
1641563400000|2022-01-07 13:50:00|10878.5|10876.5|10875|10873|10878.5|10876.5|10875|10873|6499
1641563700000|2022-01-07 13:55:00|10875.2|10873.2|10873.9|10871.9|10875.4|10873.4|10873.9|10871.9|4728
1641564000000|2022-01-07 14:00:00|10874.2|10872.2|10873.5|10871.5|10875|10873|10873.5|10871.5|5164
1641564300000|2022-01-07 14:05:00|10873.7|10871.7|10875.4|10873.4|10875.4|10873.4|10873.5|10871.5|4461
1641564600000|2022-01-07 14:10:00|10875.8|10873.8|10876.8|10874.8|10877|10875|10875.4|10873.4|4743
1641564900000|2022-01-07 14:15:00|10876.6|10874.6|10878.5|10876.5|10878.5|10876.5|10876.2|10874.2|4578
1641565200000|2022-01-07 14:20:00|10878.1|10876.1|10877.8|10875.8|10878.9|10876.9|10877.8|10875.8|3924
1641565500000|2022-01-07 14:25:00|10878.1|10876.1|10877.4|10875.4|10878.1|10876.1|10877|10875|1062
1641565800000|2022-01-07 14:30:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1408
1641566100000|2022-01-07 14:35:00|10877.4|10875.4|10877.8|10875.8|10878.5|10876.5|10876.6|10874.6|969
1641566400000|2022-01-07 14:40:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|1787
1641566700000|2022-01-07 14:45:00|10878.1|10876.1|10875.8|10873.8|10878.1|10876.1|10875.8|10873.8|3421
1641567000000|2022-01-07 14:50:00|10875.6|10873.6|10875.8|10873.8|10875.8|10873.8|10874.6|10872.6|1450
1641567300000|2022-01-07 14:55:00|10875.6|10873.6|10877|10875|10877|10875|10875.4|10873.4|1247
1641567600000|2022-01-07 15:00:00|10877.4|10875.4|10876.8|10874.8|10877.8|10875.8|10876.6|10874.6|1619
1641567900000|2022-01-07 15:05:00|10877|10875|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|576
1641568200000|2022-01-07 15:10:00|10877|10875|10877.8|10875.8|10877.8|10875.8|10877|10875|1410
1641568500000|2022-01-07 15:15:00|10878.1|10876.1|10879.7|10877.7|10879.7|10877.7|10878.1|10876.1|4196
1641568800000|2022-01-07 15:20:00|10880.1|10878.1|10878.5|10876.5|10880.1|10878.1|10878.1|10876.1|11438
1641569100000|2022-01-07 15:25:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|4489
1641569400000|2022-01-07 15:30:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10877.4|10875.4|6591
1641569700000|2022-01-07 15:35:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|2825
1641570000000|2022-01-07 15:40:00|10877|10875|10876.2|10874.2|10877|10875|10875.8|10873.8|2190
1641570300000|2022-01-07 15:45:00|10876.6|10874.6|10876.2|10874.2|10877|10875|10875.8|10873.8|3734
1641570600000|2022-01-07 15:50:00|10875.8|10873.8|10877.4|10875.4|10877.8|10875.8|10875.4|10873.4|3347
1641570900000|2022-01-07 15:55:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1574
1641571200000|2022-01-07 16:00:00|10877.4|10875.4|10879.7|10877.7|10879.7|10877.7|10877.4|10875.4|3690
1641571500000|2022-01-07 16:05:00|10880.1|10878.1|10879.3|10877.3|10880.5|10878.5|10879.3|10877.3|1714
1641571800000|2022-01-07 16:10:00|10878.9|10876.9|10878.9|10876.9|10879.7|10877.7|10878.5|10876.5|3885
1641572100000|2022-01-07 16:15:00|10879.3|10877.3|10879.3|10877.3|10880.1|10878.1|10879.1|10877.1|3002
1641572400000|2022-01-07 16:20:00|10879.1|10877.1|10879.7|10877.7|10879.7|10877.7|10878.5|10876.5|2983
1641572700000|2022-01-07 16:25:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|3982
1641573000000|2022-01-07 16:30:00|10880.9|10878.9|10878.9|10876.9|10880.9|10878.9|10878.9|10876.9|2022
1641573300000|2022-01-07 16:35:00|10879.1|10877.1|10880.1|10878.1|10880.1|10878.1|10879.1|10877.1|2330
1641573600000|2022-01-07 16:40:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|2284
1641573900000|2022-01-07 16:45:00|10880.1|10878.1|10879.7|10877.7|10880.9|10878.9|10879.7|10877.7|1349
1641574200000|2022-01-07 16:50:00|10879.9|10877.9|10880.9|10878.9|10880.9|10878.9|10879.7|10877.7|1987
1641574500000|2022-01-07 16:55:00|10881.3|10879.3|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|1148
1641574800000|2022-01-07 17:00:00|10881.3|10879.3|10881.7|10879.7|10882.4|10880.4|10881.3|10879.3|2534
1641575100000|2022-01-07 17:05:00|10881.5|10879.5|10880.5|10878.5|10881.7|10879.7|10880.5|10878.5|2704
1641575400000|2022-01-07 17:10:00|10880.3|10878.3|10880.5|10878.5|10881.3|10879.3|10880.3|10878.3|1259
1641575700000|2022-01-07 17:15:00|10880.7|10878.7|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|733
1641576000000|2022-01-07 17:20:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|849
1641576300000|2022-01-07 17:25:00|10881.1|10879.1|10880.9|10878.9|10881.7|10879.7|10880.9|10878.9|847
1641576600000|2022-01-07 17:30:00|10881.3|10879.3|10880.9|10878.9|10881.7|10879.7|10880.5|10878.5|2859
1641576900000|2022-01-07 17:35:00|10880.5|10878.5|10879.9|10877.9|10880.5|10878.5|10879.7|10877.7|3206
1641577200000|2022-01-07 17:40:00|10879.7|10877.7|10879.9|10877.9|10880.1|10878.1|10879.7|10877.7|1147
1641577500000|2022-01-07 17:45:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10879.9|10877.9|1894
1641577800000|2022-01-07 17:50:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1098
1641578100000|2022-01-07 17:55:00|10881.1|10879.1|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|1569
1641578400000|2022-01-07 18:00:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|305
1641578700000|2022-01-07 18:05:00|10881.3|10879.3|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|874
1641579000000|2022-01-07 18:10:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|306
1641579300000|2022-01-07 18:15:00|10881.9|10879.9|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|822
1641579600000|2022-01-07 18:20:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|281
1641579900000|2022-01-07 18:25:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|158
1641580200000|2022-01-07 18:30:00|10881.7|10879.7|10882.4|10880.4|10882.8|10880.8|10881.7|10879.7|1141
1641580500000|2022-01-07 18:35:00|10882.6|10880.6|10882.4|10880.4|10883.2|10881.2|10882.4|10880.4|574
1641580800000|2022-01-07 18:40:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|773
1641581100000|2022-01-07 18:45:00|||||||||127
1641581400000|2022-01-07 18:50:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|139
1641581700000|2022-01-07 18:55:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|303
1641582000000|2022-01-07 19:00:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|310
1641582300000|2022-01-07 19:05:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|631
1641582600000|2022-01-07 19:10:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|168
1641582900000|2022-01-07 19:15:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|1196
1641583200000|2022-01-07 19:20:00|||||||||108
1641583500000|2022-01-07 19:25:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|1847
1641583800000|2022-01-07 19:30:00|||||||||647
1641584100000|2022-01-07 19:35:00|10882.8|10880.8|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|776
1641584400000|2022-01-07 19:40:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|593
1641584700000|2022-01-07 19:45:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|869
1641585000000|2022-01-07 19:50:00|10882.1|10880.1|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|612
1641585300000|2022-01-07 19:55:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|1101
1641585600000|2022-01-07 20:00:00|10881.5|10879.5|10882.1|10880.1|10882.1|10880.1|10881.5|10879.5|1010
1641585900000|2022-01-07 20:05:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|209
1641586200000|2022-01-07 20:10:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|2108
1641586500000|2022-01-07 20:15:00|10882.8|10880.8|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|807
1641586800000|2022-01-07 20:20:00|10882.8|10880.8|10882.1|10880.1|10882.8|10880.8|10882.1|10880.1|599
1641587100000|2022-01-07 20:25:00|||||||||372
1641587400000|2022-01-07 20:30:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|705
1641587700000|2022-01-07 20:35:00|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|458
1641588000000|2022-01-07 20:40:00|10881.3|10879.3|10882.1|10880.1|10882.1|10880.1|10881.3|10879.3|342
1641588300000|2022-01-07 20:45:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|404
1641588600000|2022-01-07 20:50:00|||||||||159
1641588900000|2022-01-07 20:55:00|10881.9|10879.9|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1695
1641589200000|2022-01-07 21:00:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|922
1641589500000|2022-01-07 21:05:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|481
1641589800000|2022-01-07 21:10:00|10881.9|10879.9|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1458
1641590100000|2022-01-07 21:15:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|572
1641590400000|2022-01-07 21:20:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|497
1641590700000|2022-01-07 21:25:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|508
1641591000000|2022-01-07 21:30:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|892
1641591300000|2022-01-07 21:35:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|1754
1641591600000|2022-01-07 21:40:00|||||||||138
1641591900000|2022-01-07 21:45:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|912
1641592200000|2022-01-07 21:50:00|||||||||228
1641592500000|2022-01-07 21:55:00|10882.4|10880.4|10882.3|10880.3|10882.4|10880.4|10882.1|10880.1|469
1641769200000|2022-01-09 23:00:00|10880.5|10878.5|10878.5|10876.5|10880.5|10878.5|10878.5|10876.5|1113
1641769500000|2022-01-09 23:05:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.1|10876.1|1163
1641769800000|2022-01-09 23:10:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|340
1641770100000|2022-01-09 23:15:00|10878.7|10876.7|10878.5|10876.5|10878.7|10876.7|10878.5|10876.5|36
1641770400000|2022-01-09 23:20:00|10878.1|10876.1|10879.3|10877.3|10879.7|10877.7|10878|10876|185
1641770700000|2022-01-09 23:25:00|10879.1|10877.1|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|91
1641771000000|2022-01-09 23:30:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|11
1641771300000|2022-01-09 23:35:00|10878.7|10876.7|10878.5|10876.5|10878.7|10876.7|10878.5|10876.5|4
1641771600000|2022-01-09 23:40:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|46
1641771900000|2022-01-09 23:45:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|134
1641772200000|2022-01-09 23:50:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|3
1641772500000|2022-01-09 23:55:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|33
1641772800000|2022-01-10 00:00:00|10879.1|10877.1|10878.9|10876.9|10879.1|10877.1|10878.9|10876.9|149
1641773100000|2022-01-10 00:05:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|77
1641773400000|2022-01-10 00:10:00|10878.7|10876.7|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|21
1641773700000|2022-01-10 00:15:00|10878.9|10876.9|10879.3|10877.3|10879.3|10877.3|10878.7|10876.7|80
1641774000000|2022-01-10 00:20:00|||||||||80
1641774300000|2022-01-10 00:25:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|184
1641774600000|2022-01-10 00:30:00|||||||||14
1641774900000|2022-01-10 00:35:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|36
1641775200000|2022-01-10 00:40:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|210
1641775500000|2022-01-10 00:45:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|8
1641775800000|2022-01-10 00:50:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|213
1641776100000|2022-01-10 00:55:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|18
1641776400000|2022-01-10 01:00:00|10880.1|10878.1|10879.9|10877.9|10880.3|10878.3|10879.9|10877.9|103
1641776700000|2022-01-10 01:05:00|10879.7|10877.7|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|32
1641777000000|2022-01-10 01:10:00|10879.5|10877.5|10879.3|10877.3|10879.7|10877.7|10878.9|10876.9|79
1641777300000|2022-01-10 01:15:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|120
1641777600000|2022-01-10 01:20:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|360
1641777900000|2022-01-10 01:25:00|10878.7|10876.7|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|30
1641778200000|2022-01-10 01:30:00|10878.9|10876.9|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|455
1641778500000|2022-01-10 01:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|0
1641778800000|2022-01-10 01:40:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|269
1641779100000|2022-01-10 01:45:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.3|10876.3|24
1641779400000|2022-01-10 01:50:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|46
1641779700000|2022-01-10 01:55:00|10878.5|10876.5|10878.3|10876.3|10878.5|10876.5|10878.3|10876.3|40
1641780000000|2022-01-10 02:00:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|0
1641780300000|2022-01-10 02:05:00|10878.1|10876.1|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|112
1641780900000|2022-01-10 02:15:00|||||||||20
1641781500000|2022-01-10 02:25:00|10877.8|10875.8|10877.6|10875.6|10878|10876|10877.4|10875.4|324
1641781800000|2022-01-10 02:30:00|10877.4|10875.4|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|295
1641782100000|2022-01-10 02:35:00|10877.8|10875.8|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|64
1641782400000|2022-01-10 02:40:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|66
1641782700000|2022-01-10 02:45:00|||||||||13
1641783000000|2022-01-10 02:50:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|38
1641783300000|2022-01-10 02:55:00|||||||||39
1641783600000|2022-01-10 03:00:00|10876.8|10874.8|10876.6|10874.6|10876.8|10874.8|10876.2|10874.2|180
1641783900000|2022-01-10 03:05:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|109
1641784500000|2022-01-10 03:15:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|422
1641784800000|2022-01-10 03:20:00|||||||||4
1641785100000|2022-01-10 03:25:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|278
1641785400000|2022-01-10 03:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|85
1641785700000|2022-01-10 03:35:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|407
1641786000000|2022-01-10 03:40:00|10875.6|10873.6|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|188
1641786300000|2022-01-10 03:45:00|||||||||2
1641786600000|2022-01-10 03:50:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|216
1641786900000|2022-01-10 03:55:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|1122
1641787200000|2022-01-10 04:00:00|||||||||2
1641787500000|2022-01-10 04:05:00|||||||||112
1641788100000|2022-01-10 04:15:00|10875|10873|10875|10873|10875|10873|10875|10873|129
1641788400000|2022-01-10 04:20:00|||||||||2
1641788700000|2022-01-10 04:25:00|||||||||3
1641789000000|2022-01-10 04:30:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|127
1641789300000|2022-01-10 04:35:00|||||||||8
1641789600000|2022-01-10 04:40:00|||||||||2
1641790200000|2022-01-10 04:50:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|339
1641790500000|2022-01-10 04:55:00|||||||||82
1641790800000|2022-01-10 05:00:00|||||||||1
1641791100000|2022-01-10 05:05:00|||||||||2
1641791400000|2022-01-10 05:10:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|393
1641791700000|2022-01-10 05:15:00|||||||||17
1641792000000|2022-01-10 05:20:00|||||||||58
1641792300000|2022-01-10 05:25:00|||||||||166
1641792900000|2022-01-10 05:35:00|||||||||1
1641793200000|2022-01-10 05:40:00|||||||||19
1641793500000|2022-01-10 05:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|276
1641793800000|2022-01-10 05:50:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|356
1641794100000|2022-01-10 05:55:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|110
1641794400000|2022-01-10 06:00:00|||||||||150
1641794700000|2022-01-10 06:05:00|||||||||110
1641795000000|2022-01-10 06:10:00|||||||||49
1641795300000|2022-01-10 06:15:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|445
1641795600000|2022-01-10 06:20:00|10875.2|10873.2|10874.6|10872.6|10875.2|10873.2|10874.6|10872.6|19
1641795900000|2022-01-10 06:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|46
1641796200000|2022-01-10 06:30:00|10874.4|10872.4|10874.4|10872.4|10874.4|10872.4|10874.4|10872.4|63
1641796500000|2022-01-10 06:35:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|376
1641796800000|2022-01-10 06:40:00|||||||||54
1641797100000|2022-01-10 06:45:00|||||||||3
1641797400000|2022-01-10 06:50:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|21
1641797700000|2022-01-10 06:55:00|10874.6|10872.6|10874.4|10872.4|10874.6|10872.6|10874.4|10872.4|36
1641798000000|2022-01-10 07:00:00|10874.6|10872.6|10874.8|10872.8|10875.4|10873.4|10874.6|10872.6|753
1641798300000|2022-01-10 07:05:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10874.6|10872.6|940
1641798600000|2022-01-10 07:10:00|||||||||678
1641798900000|2022-01-10 07:15:00|||||||||441
1641799200000|2022-01-10 07:20:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|354
1641799500000|2022-01-10 07:25:00|10875|10873|10875|10873|10875.8|10873.8|10875|10873|544
1641799800000|2022-01-10 07:30:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|122
1641800100000|2022-01-10 07:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|684
1641800400000|2022-01-10 07:40:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|670
1641800700000|2022-01-10 07:45:00|10876.2|10874.2|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1273
1641801000000|2022-01-10 07:50:00|10877|10875|10877.8|10875.8|10877.8|10875.8|10877|10875|522
1641801300000|2022-01-10 07:55:00|10877.4|10875.4|10876.2|10874.2|10877.8|10875.8|10876.2|10874.2|925
1641801600000|2022-01-10 08:00:00|10876.6|10874.6|10876.2|10874.2|10877|10875|10876.2|10874.2|631
1641801900000|2022-01-10 08:05:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1004
1641802200000|2022-01-10 08:10:00|10877.2|10875.2|10877|10875|10877.2|10875.2|10876.6|10874.6|733
1641802500000|2022-01-10 08:15:00|10876.8|10874.8|10876.2|10874.2|10876.8|10874.8|10875.8|10873.8|955
1641802800000|2022-01-10 08:20:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|2245
1641803100000|2022-01-10 08:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|467
1641803400000|2022-01-10 08:30:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|240
1641803700000|2022-01-10 08:35:00|10875.6|10873.6|10876.6|10874.6|10876.6|10874.6|10875.6|10873.6|1471
1641804000000|2022-01-10 08:40:00|10877|10875|10877|10875|10877|10875|10877|10875|216
1641804300000|2022-01-10 08:45:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1381
1641804600000|2022-01-10 08:50:00|10878.5|10876.5|10879.3|10877.3|10879.3|10877.3|10878.1|10876.1|1479
1641804900000|2022-01-10 08:55:00|10878.9|10876.9|10880.1|10878.1|10880.1|10878.1|10878.9|10876.9|903
1641805200000|2022-01-10 09:00:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|948
1641805500000|2022-01-10 09:05:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|1407
1641805800000|2022-01-10 09:10:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|638
1641806100000|2022-01-10 09:15:00|10879.7|10877.7|10879.7|10877.7|10879.9|10877.9|10879.7|10877.7|751
1641806400000|2022-01-10 09:20:00|||||||||10
1641806700000|2022-01-10 09:25:00|||||||||314
1641807000000|2022-01-10 09:30:00|10879.5|10877.5|10879.3|10877.3|10879.5|10877.5|10878.9|10876.9|693
1641807300000|2022-01-10 09:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|538
1641807600000|2022-01-10 09:40:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|557
1641807900000|2022-01-10 09:45:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|941
1641808200000|2022-01-10 09:50:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|857
1641808500000|2022-01-10 09:55:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|23
1641808800000|2022-01-10 10:00:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|197
1641809100000|2022-01-10 10:05:00|10879.7|10877.7|10880.1|10878.1|10880.5|10878.5|10879.7|10877.7|326
1641809400000|2022-01-10 10:10:00|10880.5|10878.5|10881.3|10879.3|10881.7|10879.7|10880.5|10878.5|937
1641809700000|2022-01-10 10:15:00|10881.5|10879.5|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|1895
1641810000000|2022-01-10 10:20:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|2113
1641810300000|2022-01-10 10:25:00|10881.5|10879.5|10882.1|10880.1|10882.1|10880.1|10881.3|10879.3|863
1641810600000|2022-01-10 10:30:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1089
1641810900000|2022-01-10 10:35:00|10881.9|10879.9|10881.7|10879.7|10882.3|10880.3|10881.7|10879.7|996
1641811200000|2022-01-10 10:40:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|673
1641811500000|2022-01-10 10:45:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|363
1641811800000|2022-01-10 10:50:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|622
1641812100000|2022-01-10 10:55:00|||||||||408
1641812400000|2022-01-10 11:00:00|10881.9|10879.9|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|978
1641812700000|2022-01-10 11:05:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|210
1641813000000|2022-01-10 11:10:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|529
1641813300000|2022-01-10 11:15:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|1016
1641813600000|2022-01-10 11:20:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|735
1641813900000|2022-01-10 11:25:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|911
1641814200000|2022-01-10 11:30:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|194
1641814500000|2022-01-10 11:35:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|270
1641814800000|2022-01-10 11:40:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|143
1641815100000|2022-01-10 11:45:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|399
1641815400000|2022-01-10 11:50:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|272
1641815700000|2022-01-10 11:55:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|573
1641816000000|2022-01-10 12:00:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|321
1641816300000|2022-01-10 12:05:00|||||||||3
1641816600000|2022-01-10 12:10:00|10881.3|10879.3|10881.3|10879.3|10881.5|10879.5|10881.1|10879.1|1062
1641816900000|2022-01-10 12:15:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|603
1641817200000|2022-01-10 12:20:00|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|10881.5|10879.5|1834
1641817500000|2022-01-10 12:25:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|2633
1641817800000|2022-01-10 12:30:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|256
1641818100000|2022-01-10 12:35:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|241
1641818400000|2022-01-10 12:40:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|487
1641818700000|2022-01-10 12:45:00|10880.3|10878.3|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|936
1641819000000|2022-01-10 12:50:00|10879.7|10877.7|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|726
1641819300000|2022-01-10 12:55:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|181
1641819600000|2022-01-10 13:00:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|474
1641819900000|2022-01-10 13:05:00|||||||||183
1641820200000|2022-01-10 13:10:00|10880.7|10878.7|10880.1|10878.1|10880.7|10878.7|10880.1|10878.1|991
1641820500000|2022-01-10 13:15:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1016
1641820800000|2022-01-10 13:20:00|10880.5|10878.5|10881.7|10879.7|10881.7|10879.7|10880.5|10878.5|1911
1641821100000|2022-01-10 13:25:00|10881.3|10879.3|10880.5|10878.5|10881.3|10879.3|10880.5|10878.5|759
1641821400000|2022-01-10 13:30:00|10880.1|10878.1|10879.7|10877.7|10880.5|10878.5|10879.7|10877.7|992
1641821700000|2022-01-10 13:35:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.3|10877.3|3670
1641822000000|2022-01-10 13:40:00|10880.9|10878.9|10879.7|10877.7|10880.9|10878.9|10879.7|10877.7|1769
1641822300000|2022-01-10 13:45:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|2479
1641822600000|2022-01-10 13:50:00|10880.1|10878.1|10878.9|10876.9|10880.1|10878.1|10878.5|10876.5|2524
1641822900000|2022-01-10 13:55:00|||||||||309
1641823200000|2022-01-10 14:00:00|10879.3|10877.3|10878.5|10876.5|10879.3|10877.3|10878.1|10876.1|4201
1641823500000|2022-01-10 14:05:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|1774
1641823800000|2022-01-10 14:10:00|10879.3|10877.3|10878.1|10876.1|10879.3|10877.3|10878.1|10876.1|2397
1641824100000|2022-01-10 14:15:00|10878.5|10876.5|10877.4|10875.4|10878.5|10876.5|10877.4|10875.4|5443
1641824400000|2022-01-10 14:20:00|10877.6|10875.6|10877.4|10875.4|10877.8|10875.8|10877|10875|7479
1641824700000|2022-01-10 14:25:00|10877|10875|10878.1|10876.1|10878.1|10876.1|10877|10875|1650
1641825000000|2022-01-10 14:30:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.4|10875.4|3198
1641825300000|2022-01-10 14:35:00|10878|10876|10878.1|10876.1|10878.5|10876.5|10877.8|10875.8|1875
1641825600000|2022-01-10 14:40:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.4|10875.4|1916
1641825900000|2022-01-10 14:45:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877|10875|678
1641826200000|2022-01-10 14:50:00|10877.4|10875.4|10877|10875|10877.8|10875.8|10876.6|10874.6|2058
1641826500000|2022-01-10 14:55:00|10876.6|10874.6|10877|10875|10877.8|10875.8|10876.6|10874.6|3155
1641826800000|2022-01-10 15:00:00|10877.4|10875.4|10877.4|10875.4|10877.8|10875.8|10876.6|10874.6|1695
1641827100000|2022-01-10 15:05:00|10877.2|10875.2|10876.6|10874.6|10877.4|10875.4|10876.2|10874.2|2992
1641827400000|2022-01-10 15:10:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2875
1641827700000|2022-01-10 15:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|2421
1641828000000|2022-01-10 15:20:00|10876.2|10874.2|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1178
1641828300000|2022-01-10 15:25:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|3105
1641828600000|2022-01-10 15:30:00|10877.2|10875.2|10877.8|10875.8|10877.8|10875.8|10877|10875|972
1641828900000|2022-01-10 15:35:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877|10875|4030
1641829200000|2022-01-10 15:40:00|10878.5|10876.5|10879.3|10877.3|10879.3|10877.3|10878.5|10876.5|2802
1641829500000|2022-01-10 15:45:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|4091
1641829800000|2022-01-10 15:50:00|10878.3|10876.3|10879.3|10877.3|10879.3|10877.3|10878.3|10876.3|3129
1641830100000|2022-01-10 15:55:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|1063
1641830400000|2022-01-10 16:00:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|1345
1641830700000|2022-01-10 16:05:00|10879.9|10877.9|10879.7|10877.7|10879.9|10877.9|10879.3|10877.3|1206
1641831000000|2022-01-10 16:10:00|10880.1|10878.1|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|991
1641831300000|2022-01-10 16:15:00|10879.5|10877.5|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1209
1641831600000|2022-01-10 16:20:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|745
1641831900000|2022-01-10 16:25:00|10878.5|10876.5|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|1090
1641832200000|2022-01-10 16:30:00|10878.5|10876.5|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1223
1641832500000|2022-01-10 16:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|291
1641832800000|2022-01-10 16:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|183
1641833100000|2022-01-10 16:45:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|1022
1641833400000|2022-01-10 16:50:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|604
1641833700000|2022-01-10 16:55:00|10879.5|10877.5|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1785
1641834000000|2022-01-10 17:00:00|10879.3|10877.3|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|589
1641834300000|2022-01-10 17:05:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|380
1641834600000|2022-01-10 17:10:00|10878.9|10876.9|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|2279
1641834900000|2022-01-10 17:15:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|2477
1641835200000|2022-01-10 17:20:00|10878.5|10876.5|10877.8|10875.8|10878.5|10876.5|10877.8|10875.8|1073
1641835500000|2022-01-10 17:25:00|10878.1|10876.1|10877|10875|10878.1|10876.1|10877|10875|3712
1641835800000|2022-01-10 17:30:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1431
1641836100000|2022-01-10 17:35:00|||||||||491
1641836400000|2022-01-10 17:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1195
1641836700000|2022-01-10 17:45:00|10878.3|10876.3|10877.8|10875.8|10878.5|10876.5|10877.8|10875.8|2073
1641837000000|2022-01-10 17:50:00|10877.6|10875.6|10877.4|10875.4|10877.6|10875.6|10877.4|10875.4|347
1641837300000|2022-01-10 17:55:00|||||||||245
1641837600000|2022-01-10 18:00:00|10877|10875|10877.2|10875.2|10877.4|10875.4|10876.6|10874.6|1008
1641837900000|2022-01-10 18:05:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|217
1641838200000|2022-01-10 18:10:00|10877|10875|10877|10875|10877|10875|10877|10875|772
1641838500000|2022-01-10 18:15:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877|10875|1461
1641838800000|2022-01-10 18:20:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|486
1641839100000|2022-01-10 18:25:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10876.6|10874.6|507
1641839400000|2022-01-10 18:30:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|944
1641839700000|2022-01-10 18:35:00|||||||||504
1641840000000|2022-01-10 18:40:00|||||||||458
1641840300000|2022-01-10 18:45:00|||||||||122
1641840600000|2022-01-10 18:50:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|433
1641840900000|2022-01-10 18:55:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|772
1641841200000|2022-01-10 19:00:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|439
1641841500000|2022-01-10 19:05:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|561
1641841800000|2022-01-10 19:10:00|||||||||185
1641842100000|2022-01-10 19:15:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1461
1641842400000|2022-01-10 19:20:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|1211
1641842700000|2022-01-10 19:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|2380
1641843000000|2022-01-10 19:30:00|10874.8|10872.8|10875.4|10873.4|10875.4|10873.4|10874.8|10872.8|1165
1641843300000|2022-01-10 19:35:00|10875|10873|10875|10873|10875|10873|10875|10873|198
1641843600000|2022-01-10 19:40:00|||||||||258
1641843900000|2022-01-10 19:45:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|481
1641844200000|2022-01-10 19:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.9|10871.9|942
1641844500000|2022-01-10 19:55:00|||||||||1793
1641844800000|2022-01-10 20:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|1246
1641845100000|2022-01-10 20:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|1147
1641845400000|2022-01-10 20:10:00|10874.4|10872.4|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|646
1641845700000|2022-01-10 20:15:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|1305
1641846000000|2022-01-10 20:20:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|293
1641846300000|2022-01-10 20:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.2|10872.2|1873
1641846600000|2022-01-10 20:30:00|10874.2|10872.2|10875|10873|10875|10873|10874.2|10872.2|775
1641846900000|2022-01-10 20:35:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|381
1641847200000|2022-01-10 20:40:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|1362
1641847500000|2022-01-10 20:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|597
1641847800000|2022-01-10 20:50:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|1213
1641848100000|2022-01-10 20:55:00|10874.8|10872.8|10874.6|10872.6|10875|10873|10874.6|10872.6|2193
1641848400000|2022-01-10 21:00:00|10874.4|10872.4|10875|10873|10875|10873|10874.4|10872.4|859
1641848700000|2022-01-10 21:05:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|766
1641849000000|2022-01-10 21:10:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|351
1641849300000|2022-01-10 21:15:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|2521
1641849600000|2022-01-10 21:20:00|10875|10873|10875|10873|10875|10873|10875|10873|2501
1641849900000|2022-01-10 21:25:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|2689
1641850200000|2022-01-10 21:30:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10875|10873|1396
1641850500000|2022-01-10 21:35:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|868
1641850800000|2022-01-10 21:40:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|1380
1641851100000|2022-01-10 21:45:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|1065
1641851400000|2022-01-10 21:50:00|10875.6|10873.6|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|1111
1641851700000|2022-01-10 21:55:00|||||||||158
1641855600000|2022-01-10 23:00:00|10875.4|10873.4|10873.9|10871.9|10875.4|10873.4|10873.5|10871.5|189
1641855900000|2022-01-10 23:05:00|10874.6|10872.6|10874.8|10872.8|10875|10873|10874.6|10872.6|155
1641856200000|2022-01-10 23:10:00|10875|10873|10875|10873|10875|10873|10875|10873|0
1641856500000|2022-01-10 23:15:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|54
1641856800000|2022-01-10 23:20:00|10875.2|10873.2|10874.8|10872.8|10875.2|10873.2|10874.6|10872.6|173
1641857100000|2022-01-10 23:25:00|10874.6|10872.6|10874.8|10872.8|10874.8|10872.8|10874.6|10872.6|13
1641857400000|2022-01-10 23:30:00|10875|10873|10874.2|10872.2|10875|10873|10874|10872|440
1641857700000|2022-01-10 23:35:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|707
1641858000000|2022-01-10 23:40:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|330
1641858300000|2022-01-10 23:45:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|24
1641858600000|2022-01-10 23:50:00|10874.6|10872.6|10874.8|10872.8|10874.8|10872.8|10874.6|10872.6|31
1641858900000|2022-01-10 23:55:00|10875|10873|10875|10873|10875|10873|10874.8|10872.8|4
1641859200000|2022-01-11 00:00:00|10874.6|10872.6|10874.8|10872.8|10875|10873|10874.6|10872.6|101
1641859500000|2022-01-11 00:05:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|322
1641859800000|2022-01-11 00:10:00|10874.4|10872.4|10874.6|10872.6|10874.6|10872.6|10874.4|10872.4|127
1641860100000|2022-01-11 00:15:00|10875|10873|10875|10873|10875|10873|10875|10873|64
1641860400000|2022-01-11 00:20:00|10875.2|10873.2|10876.2|10874.2|10876.2|10874.2|10875.2|10873.2|753
1641860700000|2022-01-11 00:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|238
1641861000000|2022-01-11 00:30:00|10876.4|10874.4|10876.2|10874.2|10876.4|10874.4|10876.2|10874.2|229
1641861300000|2022-01-11 00:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|119
1641861600000|2022-01-11 00:40:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|50
1641861900000|2022-01-11 00:45:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|111
1641862200000|2022-01-11 00:50:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|62
1641862500000|2022-01-11 00:55:00|10875|10873|10875|10873|10875|10873|10875|10873|29
1641862800000|2022-01-11 01:00:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|230
1641863100000|2022-01-11 01:05:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|141
1641863400000|2022-01-11 01:10:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|201
1641863700000|2022-01-11 01:15:00|10876.2|10874.2|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|243
1641864000000|2022-01-11 01:20:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|37
1641864300000|2022-01-11 01:25:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|40
1641864600000|2022-01-11 01:30:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|156
1641864900000|2022-01-11 01:35:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|123
1641865200000|2022-01-11 01:40:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|204
1641865500000|2022-01-11 01:45:00|10875.4|10873.4|10875.4|10873.4|10875.6|10873.6|10875.4|10873.4|53
1641865800000|2022-01-11 01:50:00|10875|10873|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|195
1641866100000|2022-01-11 01:55:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|71
1641866400000|2022-01-11 02:00:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|297
1641866700000|2022-01-11 02:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|576
1641867000000|2022-01-11 02:10:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|544
1641867300000|2022-01-11 02:15:00|||||||||17
1641867600000|2022-01-11 02:20:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|64
1641867900000|2022-01-11 02:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|102
1641868200000|2022-01-11 02:30:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|480
1641868500000|2022-01-11 02:35:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|256
1641868800000|2022-01-11 02:40:00|10873.5|10871.5|10873.3|10871.3|10873.5|10871.5|10873.1|10871.1|185
1641869100000|2022-01-11 02:45:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|287
1641869400000|2022-01-11 02:50:00|||||||||2
1641869700000|2022-01-11 02:55:00|10873.3|10871.3|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|404
1641870000000|2022-01-11 03:00:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|318
1641870300000|2022-01-11 03:05:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|72
1641870600000|2022-01-11 03:10:00|10872.9|10870.9|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|68
1641870900000|2022-01-11 03:15:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|231
1641871200000|2022-01-11 03:20:00|||||||||203
1641871500000|2022-01-11 03:25:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|310
1641871800000|2022-01-11 03:30:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|231
1641872100000|2022-01-11 03:35:00|10872.9|10870.9|10873.5|10871.5|10873.7|10871.7|10872.7|10870.7|265
1641872400000|2022-01-11 03:40:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|143
1641872700000|2022-01-11 03:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|172
1641873000000|2022-01-11 03:50:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|674
1641873300000|2022-01-11 03:55:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|32
1641873600000|2022-01-11 04:00:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|197
1641873900000|2022-01-11 04:05:00|10873.1|10871.1|10873.1|10871.1|10873.3|10871.3|10873.1|10871.1|55
1641874200000|2022-01-11 04:10:00|||||||||1
1641874800000|2022-01-11 04:20:00|||||||||17
1641875400000|2022-01-11 04:30:00|||||||||12
1641875700000|2022-01-11 04:35:00|||||||||5
1641876000000|2022-01-11 04:40:00|||||||||334
1641876300000|2022-01-11 04:45:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|237
1641876600000|2022-01-11 04:50:00|||||||||2
1641876900000|2022-01-11 04:55:00|10873.5|10871.5|10873.7|10871.7|10873.9|10871.9|10873.5|10871.5|123
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10873.5|10871.5|10873.7|10871.7|10873.5|10871.5|157
1641877500000|2022-01-11 05:05:00|||||||||42
1641877800000|2022-01-11 05:10:00|||||||||2
1641878100000|2022-01-11 05:15:00|||||||||32
1641878400000|2022-01-11 05:20:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|130
1641878700000|2022-01-11 05:25:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|337
1641879000000|2022-01-11 05:30:00|||||||||20
1641879300000|2022-01-11 05:35:00|||||||||8
1641879900000|2022-01-11 05:45:00|||||||||207
1641880500000|2022-01-11 05:55:00|||||||||36
1641880800000|2022-01-11 06:00:00|||||||||100
1641881100000|2022-01-11 06:05:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|380
1641881400000|2022-01-11 06:10:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|711
1641882000000|2022-01-11 06:20:00|||||||||93
1641882300000|2022-01-11 06:25:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|380
1641882600000|2022-01-11 06:30:00|||||||||312
1641883200000|2022-01-11 06:40:00|||||||||19
1641883500000|2022-01-11 06:45:00|||||||||224
1641883800000|2022-01-11 06:50:00|10874.4|10872.4|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|221
1641884100000|2022-01-11 06:55:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|1083
1641884400000|2022-01-11 07:00:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|616
1641884700000|2022-01-11 07:05:00|10874.6|10872.6|10875|10873|10875|10873|10874.2|10872.2|909
1641885000000|2022-01-11 07:10:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875|10873|1315
1641885300000|2022-01-11 07:15:00|10875.6|10873.6|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|181
1641885600000|2022-01-11 07:20:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|1135
1641885900000|2022-01-11 07:25:00|10875|10873|10875|10873|10875|10873|10875|10873|21
1641886200000|2022-01-11 07:30:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|449
1641886500000|2022-01-11 07:35:00|10874|10872|10874.2|10872.2|10874.6|10872.6|10874|10872|208
1641886800000|2022-01-11 07:40:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|323
1641887100000|2022-01-11 07:45:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|261
1641887400000|2022-01-11 07:50:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|314
1641887700000|2022-01-11 07:55:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|338
1641888000000|2022-01-11 08:00:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|420
1641888300000|2022-01-11 08:05:00|10872.7|10870.7|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|439
1641888600000|2022-01-11 08:10:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|2048
1641888900000|2022-01-11 08:15:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|225
1641889200000|2022-01-11 08:20:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|147
1641889500000|2022-01-11 08:25:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|477
1641889800000|2022-01-11 08:30:00|||||||||248
1641890100000|2022-01-11 08:35:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875|10873|521
1641890400000|2022-01-11 08:40:00|10875|10873|10875|10873|10875|10873|10875|10873|241
1641890700000|2022-01-11 08:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|365
1641891000000|2022-01-11 08:50:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|614
1641891300000|2022-01-11 08:55:00|10875.2|10873.2|10875.4|10873.4|10875.8|10873.8|10875|10873|739
1641891600000|2022-01-11 09:00:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|633
1641891900000|2022-01-11 09:05:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|525
1641892200000|2022-01-11 09:10:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|245
1641892500000|2022-01-11 09:15:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|707
1641892800000|2022-01-11 09:20:00|10876|10874|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|165
1641893100000|2022-01-11 09:25:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|568
1641893400000|2022-01-11 09:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|509
1641893700000|2022-01-11 09:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|796
1641894000000|2022-01-11 09:40:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|277
1641894300000|2022-01-11 09:45:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|439
1641894600000|2022-01-11 09:50:00|10875.6|10873.6|10875.4|10873.4|10875.6|10873.6|10875.4|10873.4|120
1641894900000|2022-01-11 09:55:00|10875|10873|10875|10873|10875|10873|10875|10873|171
1641895200000|2022-01-11 10:00:00|10874.6|10872.6|10874.2|10872.2|10875|10873|10874.2|10872.2|909
1641895500000|2022-01-11 10:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|882
1641895800000|2022-01-11 10:10:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|1214
1641896100000|2022-01-11 10:15:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|1773
1641896400000|2022-01-11 10:20:00|||||||||1085
1641896700000|2022-01-11 10:25:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|547
1641897000000|2022-01-11 10:30:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|308
1641897300000|2022-01-11 10:35:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|1077
1641897600000|2022-01-11 10:40:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|772
1641897900000|2022-01-11 10:45:00|||||||||233
1641898200000|2022-01-11 10:50:00|||||||||25
1641898500000|2022-01-11 10:55:00|||||||||77
1641898800000|2022-01-11 11:00:00|10873.1|10871.1|10871.9|10869.9|10873.1|10871.1|10871.5|10869.5|1296
1641899100000|2022-01-11 11:05:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|766
1641899400000|2022-01-11 11:10:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|150
1641899700000|2022-01-11 11:15:00|10873.5|10871.5|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|665
1641900000000|2022-01-11 11:20:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|1169
1641900300000|2022-01-11 11:25:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.5|10869.5|365
1641900600000|2022-01-11 11:30:00|10871.9|10869.9|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|430
1641900900000|2022-01-11 11:35:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|504
1641901200000|2022-01-11 11:40:00|10871.9|10869.9|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|440
1641901500000|2022-01-11 11:45:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|680
1641901800000|2022-01-11 11:50:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|991
1641902100000|2022-01-11 11:55:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|340
1641902400000|2022-01-11 12:00:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|248
1641902700000|2022-01-11 12:05:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.1|10869.1|599
1641903000000|2022-01-11 12:10:00|10871.7|10869.7|10871.1|10869.1|10871.9|10869.9|10870.7|10868.7|1169
1641903300000|2022-01-11 12:15:00|10871.5|10869.5|10870.3|10868.3|10871.5|10869.5|10870.3|10868.3|1984
1641903600000|2022-01-11 12:20:00|10870.1|10868.1|10869.6|10867.6|10870.3|10868.3|10869.6|10867.6|2056
1641903900000|2022-01-11 12:25:00|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|10869.4|10867.4|2635
1641904200000|2022-01-11 12:30:00|10869.8|10867.8|10869.6|10867.6|10869.9|10867.9|10869.6|10867.6|669
1641904500000|2022-01-11 12:35:00|10869.2|10867.2|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|1523
1641904800000|2022-01-11 12:40:00|10870.3|10868.3|10869.6|10867.6|10870.3|10868.3|10869.6|10867.6|1747
1641905100000|2022-01-11 12:45:00|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|731
1641905400000|2022-01-11 12:50:00|10870.3|10868.3|10871.1|10869.1|10871.1|10869.1|10870.3|10868.3|1141
1641905700000|2022-01-11 12:55:00|10870.7|10868.7|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|1022
1641906000000|2022-01-11 13:00:00|10870.3|10868.3|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|385
1641906300000|2022-01-11 13:05:00|10869.9|10867.9|10870.3|10868.3|10870.3|10868.3|10869.9|10867.9|719
1641906600000|2022-01-11 13:10:00|10870.1|10868.1|10870.7|10868.7|10870.7|10868.7|10870.1|10868.1|755
1641906900000|2022-01-11 13:15:00|10870.3|10868.3|10870.3|10868.3|10870.3|10868.3|10870.3|10868.3|2062
1641907200000|2022-01-11 13:20:00|10869.9|10867.9|10869.2|10867.2|10869.9|10867.9|10869.2|10867.2|1837
1641907500000|2022-01-11 13:25:00|10869|10867|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|1905
1641907800000|2022-01-11 13:30:00|10869.2|10867.2|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|1441
1641908100000|2022-01-11 13:35:00|10869.2|10867.2|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|1389
1641908400000|2022-01-11 13:40:00|10868.8|10866.8|10868.8|10866.8|10869|10867|10868.8|10866.8|2137
1641908700000|2022-01-11 13:45:00|10869.2|10867.2|10869.6|10867.6|10869.6|10867.6|10869.2|10867.2|2130
1641909000000|2022-01-11 13:50:00|10869.2|10867.2|10869.2|10867.2|10869.6|10867.6|10869.2|10867.2|565
1641909300000|2022-01-11 13:55:00|10868.8|10866.8|10868.4|10866.4|10869.2|10867.2|10868.4|10866.4|1534
1641909600000|2022-01-11 14:00:00|10868|10866|10867.6|10865.6|10868|10866|10867.6|10865.6|834
1641909900000|2022-01-11 14:05:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10867.2|10865.2|1785
1641910200000|2022-01-11 14:10:00|10866.8|10864.8|10866.8|10864.8|10867.2|10865.2|10866.4|10864.4|1485
1641910500000|2022-01-11 14:15:00|10867.2|10865.2|10866.8|10864.8|10868|10866|10866.8|10864.8|2414
1641910800000|2022-01-11 14:20:00|10867.2|10865.2|10867.6|10865.6|10868|10866|10866.8|10864.8|1198
1641911100000|2022-01-11 14:25:00|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|797
1641911400000|2022-01-11 14:30:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2032
1641911700000|2022-01-11 14:35:00|10868.6|10866.6|10868|10866|10868.6|10866.6|10867.6|10865.6|15090
1641912000000|2022-01-11 14:40:00|10868.4|10866.4|10867.6|10865.6|10868.8|10866.8|10867.6|10865.6|2417
1641912300000|2022-01-11 14:45:00|10868|10866|10868|10866|10868.4|10866.4|10867.6|10865.6|1707
1641912600000|2022-01-11 14:50:00|10868.2|10866.2|10868.8|10866.8|10868.8|10866.8|10867.6|10865.6|1939
1641912900000|2022-01-11 14:55:00|10869.2|10867.2|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|2257
1641913200000|2022-01-11 15:00:00|10869|10867|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|627
1641913500000|2022-01-11 15:05:00|10868.8|10866.8|10868.8|10866.8|10868.8|10866.8|10868.8|10866.8|6289
1641913800000|2022-01-11 15:10:00|10868.4|10866.4|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2089
1641914100000|2022-01-11 15:15:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10868|10866|1629
1641914400000|2022-01-11 15:20:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|3039
1641914700000|2022-01-11 15:25:00|10869.2|10867.2|10868.4|10866.4|10869.2|10867.2|10868.4|10866.4|5147
1641915000000|2022-01-11 15:30:00|10868|10866|10868.4|10866.4|10868.8|10866.8|10868|10866|3785
1641915300000|2022-01-11 15:35:00|10868.8|10866.8|10868|10866|10868.8|10866.8|10868|10866|1665
1641915600000|2022-01-11 15:40:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|1394
1641915900000|2022-01-11 15:45:00|10868.8|10866.8|10869.9|10867.9|10870.3|10868.3|10868|10866|7079
1641916200000|2022-01-11 15:50:00|10869.8|10867.8|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|3433
1641916500000|2022-01-11 15:55:00|10870.3|10868.3|10869.9|10867.9|10870.7|10868.7|10869.9|10867.9|1953
1641916800000|2022-01-11 16:00:00|10870.3|10868.3|10871.1|10869.1|10871.9|10869.9|10870.3|10868.3|5194
1641917100000|2022-01-11 16:05:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.1|10869.1|12448
1641917400000|2022-01-11 16:10:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|2753
1641917700000|2022-01-11 16:15:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|2440
1641918000000|2022-01-11 16:20:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|2798
1641918300000|2022-01-11 16:25:00|10873.9|10871.9|10874.6|10872.6|10875|10873|10873.5|10871.5|2807
1641918600000|2022-01-11 16:30:00|10875|10873|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1953
1641918900000|2022-01-11 16:35:00|10875.8|10873.8|10874.6|10872.6|10875.8|10873.8|10874.2|10872.2|3326
1641919200000|2022-01-11 16:40:00|10875|10873|10873.9|10871.9|10875|10873|10873.9|10871.9|2153
1641919500000|2022-01-11 16:45:00|10873.7|10871.7|10874.2|10872.2|10874.2|10872.2|10873.7|10871.7|678
1641919800000|2022-01-11 16:50:00|10874.6|10872.6|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|1747
1641920100000|2022-01-11 16:55:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|2274
1641920400000|2022-01-11 17:00:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1229
1641920700000|2022-01-11 17:05:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|1656
1641921000000|2022-01-11 17:10:00|10873.1|10871.1|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|2051
1641921300000|2022-01-11 17:15:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|626
1641921600000|2022-01-11 17:20:00|10872.1|10870.1|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|658
1641921900000|2022-01-11 17:25:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|193
1641922200000|2022-01-11 17:30:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|5026
1641922500000|2022-01-11 17:35:00|||||||||737
1641922800000|2022-01-11 17:40:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|1495
1641923100000|2022-01-11 17:45:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|1495
1641923400000|2022-01-11 17:50:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|2902
1641923700000|2022-01-11 17:55:00|10872.3|10870.3|10872.7|10870.7|10872.9|10870.9|10872.3|10870.3|2124
1641924000000|2022-01-11 18:00:00|10872.9|10870.9|10873.9|10871.9|10873.9|10871.9|10872.7|10870.7|1485
1641924300000|2022-01-11 18:05:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.1|10871.1|1802
1641924600000|2022-01-11 18:10:00|10873.9|10871.9|10874.6|10872.6|10874.6|10872.6|10873.5|10871.5|6815
1641924900000|2022-01-11 18:15:00|10874.2|10872.2|10876.2|10874.2|10876.6|10874.6|10874.2|10872.2|27794
1641925200000|2022-01-11 18:20:00|10875.8|10873.8|10876.6|10874.6|10877|10875|10875.8|10873.8|3676
1641925500000|2022-01-11 18:25:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|1596
1641925800000|2022-01-11 18:30:00|||||||||1121
1641926100000|2022-01-11 18:35:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1492
1641926400000|2022-01-11 18:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|1875
1641926700000|2022-01-11 18:45:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|1831
1641927000000|2022-01-11 18:50:00|||||||||626
1641927300000|2022-01-11 18:55:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|1003
1641927600000|2022-01-11 19:00:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1938
1641927900000|2022-01-11 19:05:00|||||||||654
1641928200000|2022-01-11 19:10:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|809
1641928500000|2022-01-11 19:15:00|10877|10875|10877|10875|10877|10875|10877|10875|242
1641928800000|2022-01-11 19:20:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|3043
1641929100000|2022-01-11 19:25:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|2151
1641929400000|2022-01-11 19:30:00|10876.6|10874.6|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|972
1641929700000|2022-01-11 19:35:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876|10874|1347
1641930000000|2022-01-11 19:40:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|463
1641930300000|2022-01-11 19:45:00|||||||||1406
1641930600000|2022-01-11 19:50:00|10875.4|10873.4|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|1585
1641930900000|2022-01-11 19:55:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|1929
1641931200000|2022-01-11 20:00:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|1306
1641931500000|2022-01-11 20:05:00|||||||||397
1641931800000|2022-01-11 20:10:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|452
1641932100000|2022-01-11 20:15:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|1071
1641932400000|2022-01-11 20:20:00|||||||||591
1641932700000|2022-01-11 20:25:00|||||||||111
1641933000000|2022-01-11 20:30:00|||||||||311
1641933300000|2022-01-11 20:35:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1475
1641933600000|2022-01-11 20:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|427
1641933900000|2022-01-11 20:45:00|10877|10875|10877|10875|10877|10875|10877|10875|418
1641934200000|2022-01-11 20:50:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|571
1641934500000|2022-01-11 20:55:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|1657
1641934800000|2022-01-11 21:00:00|10876.6|10874.6|10877.2|10875.2|10878.1|10876.1|10876.6|10874.6|2649
1641935100000|2022-01-11 21:05:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|2895
1641935400000|2022-01-11 21:10:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1194
1641935700000|2022-01-11 21:15:00|||||||||66
1641936000000|2022-01-11 21:20:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|441
1641936300000|2022-01-11 21:25:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|828
1641936600000|2022-01-11 21:30:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10877.8|10875.8|1828
1641936900000|2022-01-11 21:35:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|942
1641937200000|2022-01-11 21:40:00|10878.7|10876.7|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|2570
1641937500000|2022-01-11 21:45:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|2724
1641937800000|2022-01-11 21:50:00|10879.5|10877.5|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1729
1641938100000|2022-01-11 21:55:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|706
1641942000000|2022-01-11 23:00:00|10879.3|10877.3|10878.7|10876.7|10879.3|10877.3|10878.3|10876.3|241
1641942300000|2022-01-11 23:05:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|35
1641942600000|2022-01-11 23:10:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|4
1641943200000|2022-01-11 23:20:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|50
1641943500000|2022-01-11 23:25:00|||||||||114
1641943800000|2022-01-11 23:30:00|10878|10876|10877.8|10875.8|10878|10876|10877.8|10875.8|70
1641944100000|2022-01-11 23:35:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|65
1641944400000|2022-01-11 23:40:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|140
1641944700000|2022-01-11 23:45:00|||||||||52
1641945000000|2022-01-11 23:50:00|||||||||39
1641945300000|2022-01-11 23:55:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|99
1641945600000|2022-01-12 00:00:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|46
1641945900000|2022-01-12 00:05:00|||||||||4
1641946200000|2022-01-12 00:10:00|10878.5|10876.5|10878.3|10876.3|10878.5|10876.5|10878.3|10876.3|71
1641946500000|2022-01-12 00:15:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|588
1641946800000|2022-01-12 00:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|167
1641947100000|2022-01-12 00:25:00|||||||||261
1641947400000|2022-01-12 00:30:00|||||||||83
1641947700000|2022-01-12 00:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|421
1641948000000|2022-01-12 00:40:00|||||||||1
1641948300000|2022-01-12 00:45:00|10878.7|10876.7|10878.1|10876.1|10878.7|10876.7|10878.1|10876.1|105
1641948600000|2022-01-12 00:50:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10878|10876|35
1641948900000|2022-01-12 00:55:00|10878.3|10876.3|10878.1|10876.1|10878.3|10876.3|10878.1|10876.1|122
1641949200000|2022-01-12 01:00:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|116
1641949500000|2022-01-12 01:05:00|10878.3|10876.3|10878.3|10876.3|10878.5|10876.5|10878.1|10876.1|129
1641949800000|2022-01-12 01:10:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|17
1641950100000|2022-01-12 01:15:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|19
1641950400000|2022-01-12 01:20:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|84
1641950700000|2022-01-12 01:25:00|10878.1|10876.1|10878.3|10876.3|10878.5|10876.5|10878.1|10876.1|226
1641951000000|2022-01-12 01:30:00|10878.1|10876.1|10878.1|10876.1|10878.3|10876.3|10878.1|10876.1|82
1641951300000|2022-01-12 01:35:00|||||||||13
1641951600000|2022-01-12 01:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|42
1641951900000|2022-01-12 01:45:00|||||||||23
1641952200000|2022-01-12 01:50:00|||||||||50
1641952500000|2022-01-12 01:55:00|||||||||4
1641952800000|2022-01-12 02:00:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|151
1641953100000|2022-01-12 02:05:00|||||||||164
1641953400000|2022-01-12 02:10:00|||||||||83
1641953700000|2022-01-12 02:15:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|1623
1641954000000|2022-01-12 02:20:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|178
1641954300000|2022-01-12 02:25:00|10878.3|10876.3|10878.3|10876.3|10878.3|10876.3|10878.3|10876.3|35
1641954600000|2022-01-12 02:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|21
1641954900000|2022-01-12 02:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|2
1641955200000|2022-01-12 02:40:00|||||||||1
1641955500000|2022-01-12 02:45:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|286
1641955800000|2022-01-12 02:50:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|573
1641956100000|2022-01-12 02:55:00|||||||||1
1641956400000|2022-01-12 03:00:00|||||||||389
1641956700000|2022-01-12 03:05:00|||||||||435
1641957000000|2022-01-12 03:10:00|||||||||24
1641957300000|2022-01-12 03:15:00|||||||||13
1641957600000|2022-01-12 03:20:00|||||||||12
1641957900000|2022-01-12 03:25:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|18
1641958200000|2022-01-12 03:30:00|||||||||5
1641958500000|2022-01-12 03:35:00|||||||||12
1641958800000|2022-01-12 03:40:00|||||||||154
1641959100000|2022-01-12 03:45:00|||||||||50
1641959400000|2022-01-12 03:50:00|||||||||165
1641959700000|2022-01-12 03:55:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|113
1641960000000|2022-01-12 04:00:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10878|10876|104
1641960300000|2022-01-12 04:05:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|150
1641960600000|2022-01-12 04:10:00|||||||||54
1641961200000|2022-01-12 04:20:00|||||||||1
1641961500000|2022-01-12 04:25:00|||||||||34
1641962100000|2022-01-12 04:35:00|||||||||27
1641963000000|2022-01-12 04:50:00|||||||||3
1641963300000|2022-01-12 04:55:00|||||||||5
1641963600000|2022-01-12 05:00:00|||||||||3
1641965400000|2022-01-12 05:30:00|||||||||2
1641966000000|2022-01-12 05:40:00|||||||||263
1641966300000|2022-01-12 05:45:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|257
1641966600000|2022-01-12 05:50:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|295
1641966900000|2022-01-12 05:55:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|14
1641967200000|2022-01-12 06:00:00|||||||||10
1641967500000|2022-01-12 06:05:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|31
1641967800000|2022-01-12 06:10:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|617
1641968100000|2022-01-12 06:15:00|||||||||642
1641968400000|2022-01-12 06:20:00|10877.6|10875.6|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|139
1641968700000|2022-01-12 06:25:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|37
1641969300000|2022-01-12 06:35:00|10877.4|10875.4|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|157
1641969600000|2022-01-12 06:40:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|16
1641969900000|2022-01-12 06:45:00|10877.6|10875.6|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|233
1641970200000|2022-01-12 06:50:00|||||||||9
1641970500000|2022-01-12 06:55:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|154
1641970800000|2022-01-12 07:00:00|10877|10875|10877|10875|10877.4|10875.4|10877|10875|640
1641971100000|2022-01-12 07:05:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|426
1641971400000|2022-01-12 07:10:00|||||||||14
1641971700000|2022-01-12 07:15:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|355
1641972000000|2022-01-12 07:20:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|617
1641972300000|2022-01-12 07:25:00|10876|10874|10875.4|10873.4|10876|10874|10875.4|10873.4|1252
1641972600000|2022-01-12 07:30:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|373
1641972900000|2022-01-12 07:35:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875|10873|488
1641973200000|2022-01-12 07:40:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10875|10873|211
1641973500000|2022-01-12 07:45:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10875|10873|139
1641973800000|2022-01-12 07:50:00|||||||||703
1641974100000|2022-01-12 07:55:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|474
1641974400000|2022-01-12 08:00:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|426
1641974700000|2022-01-12 08:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|620
1641975000000|2022-01-12 08:10:00|||||||||126
1641975300000|2022-01-12 08:15:00|10874.2|10872.2|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|574
1641975600000|2022-01-12 08:20:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|813
1641975900000|2022-01-12 08:25:00|10874.4|10872.4|10875|10873|10875|10873|10874.2|10872.2|649
1641976200000|2022-01-12 08:30:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|556
1641976500000|2022-01-12 08:35:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|197
1641976800000|2022-01-12 08:40:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|238
1641977100000|2022-01-12 08:45:00|||||||||240
1641977400000|2022-01-12 08:50:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|697
1641977700000|2022-01-12 08:55:00|||||||||120
1641978000000|2022-01-12 09:00:00|||||||||442
1641978300000|2022-01-12 09:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|471
1641978600000|2022-01-12 09:10:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|933
1641978900000|2022-01-12 09:15:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|1327
1641979200000|2022-01-12 09:20:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|924
1641979500000|2022-01-12 09:25:00|||||||||101
1641979800000|2022-01-12 09:30:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|1025
1641980100000|2022-01-12 09:35:00|||||||||358
1641980400000|2022-01-12 09:40:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|49
1641980700000|2022-01-12 09:45:00|10874|10872|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|192
1641981000000|2022-01-12 09:50:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|353
1641981300000|2022-01-12 09:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|1542
1641981600000|2022-01-12 10:00:00|||||||||152
1641981900000|2022-01-12 10:05:00|||||||||223
1641982200000|2022-01-12 10:10:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1163
1641982500000|2022-01-12 10:15:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|658
1641982800000|2022-01-12 10:20:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|452
1641983100000|2022-01-12 10:25:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|30
1641983400000|2022-01-12 10:30:00|||||||||37
1641983700000|2022-01-12 10:35:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.1|10871.1|235
1641984000000|2022-01-12 10:40:00|||||||||20
1641984300000|2022-01-12 10:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|317
1641984600000|2022-01-12 10:50:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1055
1641984900000|2022-01-12 10:55:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1233
1641985200000|2022-01-12 11:00:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|58
1641985500000|2022-01-12 11:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|987
1641985800000|2022-01-12 11:10:00|||||||||54
1641986100000|2022-01-12 11:15:00|10875|10873|10875|10873|10875|10873|10875|10873|464
1641986400000|2022-01-12 11:20:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|714
1641986700000|2022-01-12 11:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|212
1641987000000|2022-01-12 11:30:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10874.8|10872.8|450
1641987300000|2022-01-12 11:35:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|341
1641987600000|2022-01-12 11:40:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|945
1641987900000|2022-01-12 11:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|648
1641988200000|2022-01-12 11:50:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10874.6|10872.6|406
1641988500000|2022-01-12 11:55:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|396
1641988800000|2022-01-12 12:00:00|||||||||47
1641989100000|2022-01-12 12:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|857
1641989400000|2022-01-12 12:10:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|295
1641989700000|2022-01-12 12:15:00|||||||||13
1641990000000|2022-01-12 12:20:00|10875|10873|10875|10873|10875|10873|10875|10873|99
1641990300000|2022-01-12 12:25:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|243
1641990600000|2022-01-12 12:30:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|331
1641990900000|2022-01-12 12:35:00|||||||||3
1641991200000|2022-01-12 12:40:00|||||||||394
1641991500000|2022-01-12 12:45:00|10875|10873|10875|10873|10875|10873|10875|10873|678
1641991800000|2022-01-12 12:50:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|1556
1641992100000|2022-01-12 12:55:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1840
1641992400000|2022-01-12 13:00:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|2144
1641992700000|2022-01-12 13:05:00|||||||||327
1641993000000|2022-01-12 13:10:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|673
1641993300000|2022-01-12 13:15:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|1125
1641993600000|2022-01-12 13:20:00|10877|10875|10876.6|10874.6|10877|10875|10876.2|10874.2|2026
1641993900000|2022-01-12 13:25:00|10877|10875|10877|10875|10877.4|10875.4|10876.6|10874.6|1317
1641994200000|2022-01-12 13:30:00|10876.4|10874.4|10875.8|10873.8|10876.8|10874.8|10874.6|10872.6|3966
1641994500000|2022-01-12 13:35:00|10876.2|10874.2|10877|10875|10877|10875|10875.4|10873.4|2680
1641994800000|2022-01-12 13:40:00|10877.2|10875.2|10878.9|10876.9|10880.1|10878.1|10877|10875|6111
1641995100000|2022-01-12 13:45:00|10878.7|10876.7|10877.8|10875.8|10879.3|10877.3|10877.4|10875.4|3166
1641995400000|2022-01-12 13:50:00|10878.1|10876.1|10877|10875|10878.1|10876.1|10876.6|10874.6|2408
1641995700000|2022-01-12 13:55:00|10877.4|10875.4|10876.2|10874.2|10877.4|10875.4|10876.2|10874.2|3946
1641996000000|2022-01-12 14:00:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|3394
1641996300000|2022-01-12 14:05:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2499
1641996600000|2022-01-12 14:10:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|1835
1641996900000|2022-01-12 14:15:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|386
1641997200000|2022-01-12 14:20:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877|10875|1652
1641997500000|2022-01-12 14:25:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|1112
1641997800000|2022-01-12 14:30:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|644
1641998100000|2022-01-12 14:35:00|10877.4|10875.4|10876.6|10874.6|10877.4|10875.4|10876.6|10874.6|1948
1641998400000|2022-01-12 14:40:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|3401
1641998700000|2022-01-12 14:45:00|10876.2|10874.2|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|1212
1641999000000|2022-01-12 14:50:00|10875.4|10873.4|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|1151
1641999300000|2022-01-12 14:55:00|10875.6|10873.6|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|561
1641999600000|2022-01-12 15:00:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|390
1641999900000|2022-01-12 15:05:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|543
1642000200000|2022-01-12 15:10:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|493
1642000500000|2022-01-12 15:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|932
1642000800000|2022-01-12 15:20:00|10876.2|10874.2|10877|10875|10877|10875|10876.2|10874.2|1248
1642001100000|2022-01-12 15:25:00|10876.6|10874.6|10877|10875|10877|10875|10876.2|10874.2|3046
1642001400000|2022-01-12 15:30:00|10876.8|10874.8|10876.2|10874.2|10877|10875|10876.2|10874.2|1062
1642001700000|2022-01-12 15:35:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|531
1642002000000|2022-01-12 15:40:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|777
1642002300000|2022-01-12 15:45:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|453
1642002600000|2022-01-12 15:50:00|||||||||169
1642002900000|2022-01-12 15:55:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|300
1642003200000|2022-01-12 16:00:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|1003
1642003500000|2022-01-12 16:05:00|10876|10874|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|1355
1642003800000|2022-01-12 16:10:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|532
1642004100000|2022-01-12 16:15:00|10876.2|10874.2|10875|10873|10876.2|10874.2|10875|10873|1632
1642004400000|2022-01-12 16:20:00|10874.8|10872.8|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1989
1642004700000|2022-01-12 16:25:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10874.6|10872.6|374
1642005000000|2022-01-12 16:30:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|819
1642005300000|2022-01-12 16:35:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|599
1642005600000|2022-01-12 16:40:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|262
1642005900000|2022-01-12 16:45:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|866
1642006200000|2022-01-12 16:50:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|422
1642006500000|2022-01-12 16:55:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|822
1642006800000|2022-01-12 17:00:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|149
1642007100000|2022-01-12 17:05:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|283
1642007400000|2022-01-12 17:10:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|225
1642007700000|2022-01-12 17:15:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|683
1642008000000|2022-01-12 17:20:00|||||||||220
1642008300000|2022-01-12 17:25:00|||||||||67
1642008600000|2022-01-12 17:30:00|10875.8|10873.8|10875.8|10873.8|10876|10874|10875.8|10873.8|1066
1642008900000|2022-01-12 17:35:00|10875.4|10873.4|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|774
1642009200000|2022-01-12 17:40:00|||||||||333
1642009500000|2022-01-12 17:45:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|412
1642009800000|2022-01-12 17:50:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|416
1642010100000|2022-01-12 17:55:00|10876|10874|10875.4|10873.4|10876|10874|10875.4|10873.4|410
1642010400000|2022-01-12 18:00:00|10875.6|10873.6|10875.4|10873.4|10876|10874|10875|10873|1029
1642010700000|2022-01-12 18:05:00|10875.6|10873.6|10875.6|10873.6|10876.2|10874.2|10875.4|10873.4|939
1642011000000|2022-01-12 18:10:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|154
1642011300000|2022-01-12 18:15:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|640
1642011600000|2022-01-12 18:20:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|549
1642011900000|2022-01-12 18:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|631
1642012200000|2022-01-12 18:30:00|10874.8|10872.8|10874.6|10872.6|10875|10873|10874.6|10872.6|1077
1642012500000|2022-01-12 18:35:00|10875|10873|10875|10873|10875|10873|10875|10873|567
1642012800000|2022-01-12 18:40:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|2404
1642013100000|2022-01-12 18:45:00|10874.8|10872.8|10874.2|10872.2|10874.8|10872.8|10874.2|10872.2|264
1642013400000|2022-01-12 18:50:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|797
1642013700000|2022-01-12 18:55:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|175
1642014000000|2022-01-12 19:00:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|497
1642014300000|2022-01-12 19:05:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|790
1642014600000|2022-01-12 19:10:00|||||||||148
1642014900000|2022-01-12 19:15:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|152
1642015200000|2022-01-12 19:20:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|288
1642015500000|2022-01-12 19:25:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|231
1642015800000|2022-01-12 19:30:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|823
1642016100000|2022-01-12 19:35:00|||||||||68
1642016400000|2022-01-12 19:40:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|92
1642016700000|2022-01-12 19:45:00|10875|10873|10875|10873|10875|10873|10874.6|10872.6|735
1642017000000|2022-01-12 19:50:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|997
1642017300000|2022-01-12 19:55:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|1406
1642017600000|2022-01-12 20:00:00|10875.4|10873.4|10874.2|10872.2|10875.4|10873.4|10874.2|10872.2|1238
1642017900000|2022-01-12 20:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|453
1642018200000|2022-01-12 20:10:00|||||||||137
1642018500000|2022-01-12 20:15:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|185
1642018800000|2022-01-12 20:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|337
1642019100000|2022-01-12 20:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|206
1642019400000|2022-01-12 20:30:00|||||||||58
1642019700000|2022-01-12 20:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|569
1642020000000|2022-01-12 20:40:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|304
1642020300000|2022-01-12 20:45:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|321
1642020600000|2022-01-12 20:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|636
1642020900000|2022-01-12 20:55:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|957
1642021200000|2022-01-12 21:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.9|10871.9|1267
1642021500000|2022-01-12 21:05:00|10874.8|10872.8|10874.2|10872.2|10875|10873|10874.2|10872.2|452
1642021800000|2022-01-12 21:10:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|629
1642022100000|2022-01-12 21:15:00|||||||||221
1642022400000|2022-01-12 21:20:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|510
1642022700000|2022-01-12 21:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|369
1642023000000|2022-01-12 21:30:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|948
1642023300000|2022-01-12 21:35:00|10873.5|10871.5|10871.9|10869.9|10873.5|10871.5|10871.5|10869.5|870
1642023600000|2022-01-12 21:40:00|10872.1|10870.1|10871.5|10869.5|10872.3|10870.3|10871.5|10869.5|342
1642023900000|2022-01-12 21:45:00|10871.3|10869.3|10871.3|10869.3|10871.5|10869.5|10871.3|10869.3|784
1642024200000|2022-01-12 21:50:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10870.9|10868.9|1771
1642024500000|2022-01-12 21:55:00|10871.9|10869.9|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|504
1642028400000|2022-01-12 23:00:00|10871.1|10869.1|10872.7|10870.7|10872.7|10870.7|10870.7|10868.7|768
1642028700000|2022-01-12 23:05:00|10872.1|10870.1|10872.3|10870.3|10872.7|10870.7|10872.1|10870.1|292
1642029000000|2022-01-12 23:10:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|154
1642029300000|2022-01-12 23:15:00|10871.7|10869.7|10871.7|10869.7|10872.1|10870.1|10871.7|10869.7|13
1642029600000|2022-01-12 23:20:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|50
1642029900000|2022-01-12 23:25:00|10871.7|10869.7|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|27
1642030200000|2022-01-12 23:30:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.7|10869.7|4
1642030500000|2022-01-12 23:35:00|10871.7|10869.7|10871.5|10869.5|10871.9|10869.9|10871.3|10869.3|514
1642030800000|2022-01-12 23:40:00|10871.3|10869.3|10871.3|10869.3|10871.5|10869.5|10871.3|10869.3|33
1642031100000|2022-01-12 23:45:00|10871.5|10869.5|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|54
1642031400000|2022-01-12 23:50:00|10871.3|10869.3|10871.9|10869.9|10871.9|10869.9|10871.3|10869.3|442
1642031700000|2022-01-12 23:55:00|10871.5|10869.5|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|84
1642032000000|2022-01-13 00:00:00|10871.9|10869.9|10871.7|10869.7|10872.3|10870.3|10871.7|10869.7|88
1642032300000|2022-01-13 00:05:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|12
1642032600000|2022-01-13 00:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|134
1642032900000|2022-01-13 00:15:00|10871.3|10869.3|10870.7|10868.7|10871.3|10869.3|10870.7|10868.7|269
1642033200000|2022-01-13 00:20:00|10870.5|10868.5|10870.3|10868.3|10870.5|10868.5|10869.9|10867.9|425
1642033500000|2022-01-13 00:25:00|10870.7|10868.7|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|91
1642033800000|2022-01-13 00:30:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|153
1642034100000|2022-01-13 00:35:00|10871.1|10869.1|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|282
1642034400000|2022-01-13 00:40:00|10870.7|10868.7|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|184
1642034700000|2022-01-13 00:45:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|409
1642035000000|2022-01-13 00:50:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|159
1642035300000|2022-01-13 00:55:00|||||||||9
1642035600000|2022-01-13 01:00:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|29
1642035900000|2022-01-13 01:05:00|10871.1|10869.1|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|101
1642036200000|2022-01-13 01:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|40
1642036500000|2022-01-13 01:15:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.1|10869.1|278
1642036800000|2022-01-13 01:20:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|87
1642037100000|2022-01-13 01:25:00|||||||||32
1642037400000|2022-01-13 01:30:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|343
1642037700000|2022-01-13 01:35:00|10871.7|10869.7|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|177
1642038000000|2022-01-13 01:40:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|214
1642038300000|2022-01-13 01:45:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|61
1642038600000|2022-01-13 01:50:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.1|10870.1|91
1642038900000|2022-01-13 01:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|61
1642039200000|2022-01-13 02:00:00|||||||||9
1642039500000|2022-01-13 02:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|55
1642039800000|2022-01-13 02:10:00|10871.9|10869.9|10871.7|10869.7|10871.9|10869.9|10871.7|10869.7|300
1642040100000|2022-01-13 02:15:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.7|10869.7|0
1642040400000|2022-01-13 02:20:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|129
1642040700000|2022-01-13 02:25:00|||||||||1
1642041600000|2022-01-13 02:40:00|||||||||120
1642041900000|2022-01-13 02:45:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.5|10869.5|194
1642042200000|2022-01-13 02:50:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|17
1642042500000|2022-01-13 02:55:00|10871.5|10869.5|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|49
1642042800000|2022-01-13 03:00:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|67
1642043100000|2022-01-13 03:05:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|260
1642043400000|2022-01-13 03:10:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|194
1642043700000|2022-01-13 03:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.5|10870.5|167
1642044000000|2022-01-13 03:20:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|58
1642044600000|2022-01-13 03:30:00|||||||||3
1642045200000|2022-01-13 03:40:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|353
1642045800000|2022-01-13 03:50:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|421
1642046100000|2022-01-13 03:55:00|||||||||507
1642047000000|2022-01-13 04:10:00|10873.3|10871.3|10873.1|10871.1|10873.3|10871.3|10873.1|10871.1|50
1642047300000|2022-01-13 04:15:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|313
1642047600000|2022-01-13 04:20:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|172
1642047900000|2022-01-13 04:25:00|||||||||21
1642048200000|2022-01-13 04:30:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|156
1642049100000|2022-01-13 04:45:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|216
1642049400000|2022-01-13 04:50:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|5
1642049700000|2022-01-13 04:55:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|21
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10872.9|10870.9|10873.1|10871.1|10872.7|10870.7|34
1642050300000|2022-01-13 05:05:00|10872.7|10870.7|10873.3|10871.3|10873.5|10871.5|10872.7|10870.7|75
1642050600000|2022-01-13 05:10:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|25
1642051500000|2022-01-13 05:25:00|||||||||2
1642051800000|2022-01-13 05:30:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|632
1642052100000|2022-01-13 05:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|472
1642052400000|2022-01-13 05:40:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|87
1642052700000|2022-01-13 05:45:00|||||||||7
1642053300000|2022-01-13 05:55:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|771
1642053600000|2022-01-13 06:00:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|60
1642053900000|2022-01-13 06:05:00|10873.7|10871.7|10873.7|10871.7|10873.7|10871.7|10873.5|10871.5|253
1642054200000|2022-01-13 06:10:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|71
1642054500000|2022-01-13 06:15:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|19
1642054800000|2022-01-13 06:20:00|||||||||2
1642055100000|2022-01-13 06:25:00|||||||||2
1642056000000|2022-01-13 06:40:00|||||||||1
1642056900000|2022-01-13 06:55:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|113
1642057200000|2022-01-13 07:00:00|10872.7|10870.7|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|161
1642057500000|2022-01-13 07:05:00|||||||||289
1642057800000|2022-01-13 07:10:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|179
1642058100000|2022-01-13 07:15:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|200
1642058400000|2022-01-13 07:20:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|176
1642058700000|2022-01-13 07:25:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|307
1642059000000|2022-01-13 07:30:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|255
1642059300000|2022-01-13 07:35:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|559
1642059600000|2022-01-13 07:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|34
1642059900000|2022-01-13 07:45:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|138
1642060200000|2022-01-13 07:50:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|54
1642060500000|2022-01-13 07:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|72
1642060800000|2022-01-13 08:00:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|600
1642061100000|2022-01-13 08:05:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|151
1642061400000|2022-01-13 08:10:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|1167
1642061700000|2022-01-13 08:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|199
1642062000000|2022-01-13 08:20:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|200
1642062300000|2022-01-13 08:25:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|376
1642062600000|2022-01-13 08:30:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|387
1642062900000|2022-01-13 08:35:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|824
1642063200000|2022-01-13 08:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|140
1642063500000|2022-01-13 08:45:00|10872.7|10870.7|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|254
1642063800000|2022-01-13 08:50:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|268
1642064100000|2022-01-13 08:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|107
1642064400000|2022-01-13 09:00:00|||||||||30
1642064700000|2022-01-13 09:05:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|1964
1642065000000|2022-01-13 09:10:00|10871.9|10869.9|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|172
1642065300000|2022-01-13 09:15:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|356
1642065600000|2022-01-13 09:20:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|370
1642065900000|2022-01-13 09:25:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|198
1642066200000|2022-01-13 09:30:00|||||||||61
1642066500000|2022-01-13 09:35:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|300
1642066800000|2022-01-13 09:40:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|152
1642067100000|2022-01-13 09:45:00|10872.5|10870.5|10872.3|10870.3|10872.5|10870.5|10872.3|10870.3|109
1642067400000|2022-01-13 09:50:00|10872.7|10870.7|10871.9|10869.9|10872.7|10870.7|10871.9|10869.9|500
1642067700000|2022-01-13 09:55:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10872.1|10870.1|938
1642068000000|2022-01-13 10:00:00|||||||||7
1642068300000|2022-01-13 10:05:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|521
1642068600000|2022-01-13 10:10:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|93
1642068900000|2022-01-13 10:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.5|10870.5|114
1642069200000|2022-01-13 10:20:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|446
1642069500000|2022-01-13 10:25:00|||||||||378
1642069800000|2022-01-13 10:30:00|||||||||21
1642070100000|2022-01-13 10:35:00|||||||||4
1642070400000|2022-01-13 10:40:00|||||||||55
1642070700000|2022-01-13 10:45:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|272
1642071000000|2022-01-13 10:50:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|368
1642071300000|2022-01-13 10:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|355
1642071600000|2022-01-13 11:00:00|||||||||94
1642071900000|2022-01-13 11:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|51
1642072200000|2022-01-13 11:10:00|||||||||649
1642072500000|2022-01-13 11:15:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|234
1642072800000|2022-01-13 11:20:00|||||||||42
1642073400000|2022-01-13 11:30:00|||||||||6
1642073700000|2022-01-13 11:35:00|||||||||85
1642074000000|2022-01-13 11:40:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|708
1642074300000|2022-01-13 11:45:00|||||||||44
1642074600000|2022-01-13 11:50:00|||||||||3
1642074900000|2022-01-13 11:55:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|22
1642075200000|2022-01-13 12:00:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|904
1642075500000|2022-01-13 12:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|92
1642075800000|2022-01-13 12:10:00|||||||||100
1642076100000|2022-01-13 12:15:00|10871.9|10869.9|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|137
1642076400000|2022-01-13 12:20:00|||||||||95
1642076700000|2022-01-13 12:25:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|722
1642077000000|2022-01-13 12:30:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|1181
1642077300000|2022-01-13 12:35:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|116
1642077600000|2022-01-13 12:40:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|1060
1642077900000|2022-01-13 12:45:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|636
1642078200000|2022-01-13 12:50:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|749
1642078500000|2022-01-13 12:55:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|368
1642078800000|2022-01-13 13:00:00|10871.3|10869.3|10871.1|10869.1|10871.3|10869.3|10871.1|10869.1|767
1642079100000|2022-01-13 13:05:00|||||||||307
1642079400000|2022-01-13 13:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|477
1642079700000|2022-01-13 13:15:00|10871.3|10869.3|10871.9|10869.9|10871.9|10869.9|10871.3|10869.3|765
1642080000000|2022-01-13 13:20:00|10871.5|10869.5|10871.1|10869.1|10871.9|10869.9|10870.7|10868.7|2349
1642080300000|2022-01-13 13:25:00|10870.7|10868.7|10871.9|10869.9|10872.3|10870.3|10870.7|10868.7|1135
1642080600000|2022-01-13 13:30:00|10872.3|10870.3|10871.5|10869.5|10872.7|10870.7|10871.5|10869.5|2459
1642080900000|2022-01-13 13:35:00|10871.9|10869.9|10873.9|10871.9|10873.9|10871.9|10871.9|10869.9|2085
1642081200000|2022-01-13 13:40:00|10873.7|10871.7|10873.1|10871.1|10873.9|10871.9|10873.1|10871.1|866
1642081500000|2022-01-13 13:45:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.3|10871.3|429
1642081800000|2022-01-13 13:50:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|822
1642082100000|2022-01-13 13:55:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1387
1642082400000|2022-01-13 14:00:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|1280
1642082700000|2022-01-13 14:05:00|10874.6|10872.6|10875|10873|10875|10873|10874.2|10872.2|3004
1642083000000|2022-01-13 14:10:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|1036
1642083300000|2022-01-13 14:15:00|10874.8|10872.8|10875|10873|10875.4|10873.4|10874.6|10872.6|1027
1642083600000|2022-01-13 14:20:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|1454
1642083900000|2022-01-13 14:25:00|10875.2|10873.2|10875.8|10873.8|10876.2|10874.2|10875|10873|2432
1642084200000|2022-01-13 14:30:00|10875.4|10873.4|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|2727
1642084500000|2022-01-13 14:35:00|10875.2|10873.2|10873.9|10871.9|10875.4|10873.4|10873.5|10871.5|1712
1642084800000|2022-01-13 14:40:00|10873.5|10871.5|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|871
1642085100000|2022-01-13 14:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|1597
1642085400000|2022-01-13 14:50:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.2|10872.2|965
1642085700000|2022-01-13 14:55:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|841
1642086000000|2022-01-13 15:00:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|373
1642086300000|2022-01-13 15:05:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|2411
1642086600000|2022-01-13 15:10:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|1237
1642086900000|2022-01-13 15:15:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|736
1642087200000|2022-01-13 15:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|417
1642087500000|2022-01-13 15:25:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|408
1642087800000|2022-01-13 15:30:00|10875.4|10873.4|10876.2|10874.2|10876.6|10874.6|10875.4|10873.4|3973
1642088100000|2022-01-13 15:35:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|2828
1642088400000|2022-01-13 15:40:00|10877|10875|10876.2|10874.2|10877|10875|10875.8|10873.8|510
1642088700000|2022-01-13 15:45:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|1940
1642089000000|2022-01-13 15:50:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|1262
1642089300000|2022-01-13 15:55:00|10876.4|10874.4|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|676
1642089600000|2022-01-13 16:00:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|1039
1642089900000|2022-01-13 16:05:00|||||||||51
1642090200000|2022-01-13 16:10:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|468
1642090500000|2022-01-13 16:15:00|||||||||393
1642090800000|2022-01-13 16:20:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|554
1642091100000|2022-01-13 16:25:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|824
1642091400000|2022-01-13 16:30:00|||||||||141
1642091700000|2022-01-13 16:35:00|||||||||217
1642092000000|2022-01-13 16:40:00|||||||||320
1642092300000|2022-01-13 16:45:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|986
1642092600000|2022-01-13 16:50:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|815
1642092900000|2022-01-13 16:55:00|||||||||156
1642093200000|2022-01-13 17:00:00|||||||||227
1642093500000|2022-01-13 17:05:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|653
1642093800000|2022-01-13 17:10:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|3118
1642094100000|2022-01-13 17:15:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10875|10873|790
1642094400000|2022-01-13 17:20:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|557
1642094700000|2022-01-13 17:25:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|534
1642095000000|2022-01-13 17:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|955
1642095300000|2022-01-13 17:35:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|592
1642095600000|2022-01-13 17:40:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|656
1642095900000|2022-01-13 17:45:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2053
1642096200000|2022-01-13 17:50:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|1278
1642096500000|2022-01-13 17:55:00|10876.8|10874.8|10877|10875|10877|10875|10876.8|10874.8|492
1642096800000|2022-01-13 18:00:00|10876.8|10874.8|10875.8|10873.8|10877|10875|10875.8|10873.8|1408
1642097100000|2022-01-13 18:05:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|795
1642097400000|2022-01-13 18:10:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|633
1642097700000|2022-01-13 18:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|655
1642098000000|2022-01-13 18:20:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|531
1642098300000|2022-01-13 18:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|125
1642098600000|2022-01-13 18:30:00|10876.8|10874.8|10877|10875|10877|10875|10876.6|10874.6|211
1642098900000|2022-01-13 18:35:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.2|10874.2|1050
1642099200000|2022-01-13 18:40:00|||||||||230
1642099500000|2022-01-13 18:45:00|||||||||62
1642099800000|2022-01-13 18:50:00|||||||||766
1642100100000|2022-01-13 18:55:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|69
1642100400000|2022-01-13 19:00:00|||||||||294
1642100700000|2022-01-13 19:05:00|||||||||235
1642101000000|2022-01-13 19:10:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|202
1642101300000|2022-01-13 19:15:00|||||||||24
1642101600000|2022-01-13 19:20:00|||||||||31
1642101900000|2022-01-13 19:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|143
1642102200000|2022-01-13 19:30:00|10876.4|10874.4|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|872
1642102500000|2022-01-13 19:35:00|10877|10875|10877|10875|10877|10875|10877|10875|566
1642102800000|2022-01-13 19:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|890
1642103100000|2022-01-13 19:45:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|766
1642103400000|2022-01-13 19:50:00|||||||||421
1642103700000|2022-01-13 19:55:00|10877|10875|10877|10875|10877.4|10875.4|10877|10875|3320
1642104000000|2022-01-13 20:00:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|2478
1642104300000|2022-01-13 20:05:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1717
1642104600000|2022-01-13 20:10:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|306
1642104900000|2022-01-13 20:15:00|||||||||979
1642105200000|2022-01-13 20:20:00|||||||||42
1642105500000|2022-01-13 20:25:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1031
1642105800000|2022-01-13 20:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1966
1642106100000|2022-01-13 20:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|329
1642106400000|2022-01-13 20:40:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|1387
1642106700000|2022-01-13 20:45:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|532
1642107000000|2022-01-13 20:50:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|148
1642107300000|2022-01-13 20:55:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|598
1642107600000|2022-01-13 21:00:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1425
1642107900000|2022-01-13 21:05:00|||||||||39
1642108200000|2022-01-13 21:10:00|||||||||467
1642108500000|2022-01-13 21:15:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|682
1642108800000|2022-01-13 21:20:00|||||||||432
1642109100000|2022-01-13 21:25:00|||||||||282
1642109400000|2022-01-13 21:30:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|734
1642109700000|2022-01-13 21:35:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|698
1642110000000|2022-01-13 21:40:00|||||||||356
1642110300000|2022-01-13 21:45:00|10877.4|10875.4|10877.4|10875.4|10877.6|10875.6|10877.4|10875.4|1443
1642110600000|2022-01-13 21:50:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|623
1642110900000|2022-01-13 21:55:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.2|10875.2|768
1642114800000|2022-01-13 23:00:00|10877|10875|10877.2|10875.2|10877.4|10875.4|10877|10875|216
1642115100000|2022-01-13 23:05:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|53
1642115400000|2022-01-13 23:10:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|53
1642115700000|2022-01-13 23:15:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|716
1642116000000|2022-01-13 23:20:00|10875.8|10873.8|10875|10873|10875.8|10873.8|10875|10873|2091
1642116300000|2022-01-13 23:25:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|612
1642116600000|2022-01-13 23:30:00|||||||||523
1642116900000|2022-01-13 23:35:00|10875|10873|10875.4|10873.4|10875.8|10873.8|10875|10873|470
1642117200000|2022-01-13 23:40:00|10875.2|10873.2|10875.2|10873.2|10875.2|10873.2|10875|10873|78
1642117500000|2022-01-13 23:45:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|20
1642117800000|2022-01-13 23:50:00|10875.2|10873.2|10875.2|10873.2|10875.4|10873.4|10875|10873|45
1642118100000|2022-01-13 23:55:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|51
1642118400000|2022-01-14 00:00:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|322
1642118700000|2022-01-14 00:05:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|57
1642119000000|2022-01-14 00:10:00|||||||||1
1642119300000|2022-01-14 00:15:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|29
1642119600000|2022-01-14 00:20:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|121
1642119900000|2022-01-14 00:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|52
1642120200000|2022-01-14 00:30:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|201
1642120500000|2022-01-14 00:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|222
1642120800000|2022-01-14 00:40:00|10874.6|10872.6|10874.4|10872.4|10874.6|10872.6|10874.2|10872.2|395
1642121100000|2022-01-14 00:45:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|26
1642121400000|2022-01-14 00:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|260
1642121700000|2022-01-14 00:55:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|36
1642122000000|2022-01-14 01:00:00|10875|10873|10874.2|10872.2|10875|10873|10874.2|10872.2|312
1642122300000|2022-01-14 01:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|62
1642122600000|2022-01-14 01:10:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|34
1642122900000|2022-01-14 01:15:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|88
1642123200000|2022-01-14 01:20:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|20
1642123500000|2022-01-14 01:25:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|10
1642123800000|2022-01-14 01:30:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|27
1642124100000|2022-01-14 01:35:00|||||||||3
1642124400000|2022-01-14 01:40:00|10875|10873|10875|10873|10875|10873|10874.6|10872.6|298
1642124700000|2022-01-14 01:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|372
1642125000000|2022-01-14 01:50:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|59
1642125300000|2022-01-14 01:55:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|35
1642125600000|2022-01-14 02:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|80
1642125900000|2022-01-14 02:05:00|||||||||6
1642126200000|2022-01-14 02:10:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|250
1642126500000|2022-01-14 02:15:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|103
1642126800000|2022-01-14 02:20:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|164
1642127100000|2022-01-14 02:25:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|19
1642127400000|2022-01-14 02:30:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|361
1642127700000|2022-01-14 02:35:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|132
1642128000000|2022-01-14 02:40:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|628
1642128300000|2022-01-14 02:45:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|692
1642128600000|2022-01-14 02:50:00|10874|10872|10873.9|10871.9|10874|10872|10873.9|10871.9|21
1642128900000|2022-01-14 02:55:00|||||||||8
1642129200000|2022-01-14 03:00:00|||||||||435
1642129500000|2022-01-14 03:05:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|362
1642129800000|2022-01-14 03:10:00|10873.9|10871.9|10873.7|10871.7|10873.9|10871.9|10873.5|10871.5|200
1642130100000|2022-01-14 03:15:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|121
1642130400000|2022-01-14 03:20:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|81
1642130700000|2022-01-14 03:25:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|520
1642131000000|2022-01-14 03:30:00|||||||||23
1642131300000|2022-01-14 03:35:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|95
1642131600000|2022-01-14 03:40:00|||||||||5
1642131900000|2022-01-14 03:45:00|||||||||5
1642132200000|2022-01-14 03:50:00|||||||||5
1642132500000|2022-01-14 03:55:00|||||||||6
1642132800000|2022-01-14 04:00:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|80
1642133100000|2022-01-14 04:05:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|25
1642133700000|2022-01-14 04:15:00|||||||||1
1642134000000|2022-01-14 04:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|161
1642134600000|2022-01-14 04:30:00|||||||||13
1642134900000|2022-01-14 04:35:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|476
1642135200000|2022-01-14 04:40:00|||||||||73
1642135500000|2022-01-14 04:45:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|57
1642136700000|2022-01-14 05:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|45
1642137000000|2022-01-14 05:10:00|||||||||20
1642137300000|2022-01-14 05:15:00|||||||||27
1642137900000|2022-01-14 05:25:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|217
1642138200000|2022-01-14 05:30:00|||||||||5
1642139100000|2022-01-14 05:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|250
1642139400000|2022-01-14 05:50:00|||||||||13
1642139700000|2022-01-14 05:55:00|||||||||14
1642140000000|2022-01-14 06:00:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|564
1642140300000|2022-01-14 06:05:00|||||||||45
1642140600000|2022-01-14 06:10:00|||||||||20
1642140900000|2022-01-14 06:15:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|284
1642141200000|2022-01-14 06:20:00|||||||||280
1642141500000|2022-01-14 06:25:00|||||||||51
1642141800000|2022-01-14 06:30:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|278
1642142100000|2022-01-14 06:35:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|1521
1642142400000|2022-01-14 06:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|103
1642142700000|2022-01-14 06:45:00|||||||||204
1642143000000|2022-01-14 06:50:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|1606
1642143300000|2022-01-14 06:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|151
1642143600000|2022-01-14 07:00:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|172
1642143900000|2022-01-14 07:05:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|548
1642144200000|2022-01-14 07:10:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|337
1642144500000|2022-01-14 07:15:00|||||||||15
1642144800000|2022-01-14 07:20:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|352
1642145100000|2022-01-14 07:25:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|358
1642145400000|2022-01-14 07:30:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|1809
1642145700000|2022-01-14 07:35:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.1|10871.1|399
1642146000000|2022-01-14 07:40:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|483
1642146300000|2022-01-14 07:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|336
1642146600000|2022-01-14 07:50:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10873.9|10871.9|369
1642146900000|2022-01-14 07:55:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|136
1642147200000|2022-01-14 08:00:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|599
1642147500000|2022-01-14 08:05:00|10874.6|10872.6|10873.9|10871.9|10874.6|10872.6|10873.5|10871.5|617
1642147800000|2022-01-14 08:10:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|316
1642148100000|2022-01-14 08:15:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|584
1642148400000|2022-01-14 08:20:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|445
1642148700000|2022-01-14 08:25:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|391
1642149000000|2022-01-14 08:30:00|||||||||18
1642149300000|2022-01-14 08:35:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|114
1642149600000|2022-01-14 08:40:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|138
1642149900000|2022-01-14 08:45:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|114
1642150200000|2022-01-14 08:50:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|122
1642150500000|2022-01-14 08:55:00|10873.7|10871.7|10872.7|10870.7|10873.7|10871.7|10872.7|10870.7|410
1642150800000|2022-01-14 09:00:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|152
1642151100000|2022-01-14 09:05:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|617
1642151400000|2022-01-14 09:10:00|10872.7|10870.7|10871.9|10869.9|10872.7|10870.7|10870.9|10868.9|2792
1642151700000|2022-01-14 09:15:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|599
1642152000000|2022-01-14 09:20:00|10871.3|10869.3|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|493
1642152300000|2022-01-14 09:25:00|10870.7|10868.7|10871.5|10869.5|10871.5|10869.5|10870.3|10868.3|1955
1642152600000|2022-01-14 09:30:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|438
1642152900000|2022-01-14 09:35:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|115
1642153200000|2022-01-14 09:40:00|||||||||27
1642153500000|2022-01-14 09:45:00|||||||||3
1642153800000|2022-01-14 09:50:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|1165
1642154100000|2022-01-14 09:55:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|817
1642154400000|2022-01-14 10:00:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|829
1642154700000|2022-01-14 10:05:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|282
1642155000000|2022-01-14 10:10:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|148
1642155300000|2022-01-14 10:15:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|615
1642155600000|2022-01-14 10:20:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|209
1642155900000|2022-01-14 10:25:00|10870.7|10868.7|10870.3|10868.3|10871.1|10869.1|10870.3|10868.3|878
1642156200000|2022-01-14 10:30:00|10869.9|10867.9|10870.3|10868.3|10870.3|10868.3|10869.9|10867.9|632
1642156500000|2022-01-14 10:35:00|||||||||402
1642156800000|2022-01-14 10:40:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|611
1642157100000|2022-01-14 10:45:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|366
1642157400000|2022-01-14 10:50:00|||||||||183
1642157700000|2022-01-14 10:55:00|10870.9|10868.9|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|69
1642158000000|2022-01-14 11:00:00|10870.5|10868.5|10870.3|10868.3|10870.5|10868.5|10870.3|10868.3|400
1642158300000|2022-01-14 11:05:00|||||||||210
1642158600000|2022-01-14 11:10:00|||||||||290
1642158900000|2022-01-14 11:15:00|10870.7|10868.7|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|105
1642159200000|2022-01-14 11:20:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|227
1642159500000|2022-01-14 11:25:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|136
1642159800000|2022-01-14 11:30:00|||||||||73
1642160100000|2022-01-14 11:35:00|||||||||66
1642160400000|2022-01-14 11:40:00|||||||||34
1642160700000|2022-01-14 11:45:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10870.7|10868.7|472
1642161000000|2022-01-14 11:50:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|132
1642161300000|2022-01-14 11:55:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|95
1642161600000|2022-01-14 12:00:00|10871.7|10869.7|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|318
1642161900000|2022-01-14 12:05:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|352
1642162200000|2022-01-14 12:10:00|||||||||383
1642162500000|2022-01-14 12:15:00|10872.9|10870.9|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|286
1642162800000|2022-01-14 12:20:00|||||||||106
1642163100000|2022-01-14 12:25:00|||||||||87
1642163400000|2022-01-14 12:30:00|||||||||367
1642163700000|2022-01-14 12:35:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|469
1642164000000|2022-01-14 12:40:00|||||||||328
1642164300000|2022-01-14 12:45:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|959
1642164600000|2022-01-14 12:50:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|582
1642164900000|2022-01-14 12:55:00|10873.1|10871.1|10873.9|10871.9|10873.9|10871.9|10873.1|10871.1|1005
1642165200000|2022-01-14 13:00:00|10873.5|10871.5|10873.1|10871.1|10874.2|10872.2|10873.1|10871.1|1052
1642165500000|2022-01-14 13:05:00|10873.5|10871.5|10873.1|10871.1|10873.9|10871.9|10873.1|10871.1|2379
1642165800000|2022-01-14 13:10:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|2095
1642166100000|2022-01-14 13:15:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1133
1642166400000|2022-01-14 13:20:00|10873.5|10871.5|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|2540
1642166700000|2022-01-14 13:25:00|10874|10872|10873.9|10871.9|10874.6|10872.6|10873.5|10871.5|1768
1642167000000|2022-01-14 13:30:00|10874.2|10872.2|10874.6|10872.6|10875.8|10873.8|10873.9|10871.9|5172
1642167300000|2022-01-14 13:35:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.5|10871.5|1470
1642167600000|2022-01-14 13:40:00|10874.4|10872.4|10875|10873|10875|10873|10873.9|10871.9|1024
1642167900000|2022-01-14 13:45:00|10874.6|10872.6|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1104
1642168200000|2022-01-14 13:50:00|10875.6|10873.6|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|987
1642168500000|2022-01-14 13:55:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875|10873|797
1642168800000|2022-01-14 14:00:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1538
1642169100000|2022-01-14 14:05:00|10875.4|10873.4|10875|10873|10875.6|10873.6|10875|10873|1824
1642169400000|2022-01-14 14:10:00|10874.6|10872.6|10873.9|10871.9|10875|10873|10873.9|10871.9|1680
1642169700000|2022-01-14 14:15:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|2843
1642170000000|2022-01-14 14:20:00|10873.9|10871.9|10872.3|10870.3|10873.9|10871.9|10871.9|10869.9|1960
1642170300000|2022-01-14 14:25:00|10871.9|10869.9|10871.1|10869.1|10872.3|10870.3|10871.1|10869.1|2266
1642170600000|2022-01-14 14:30:00|10871.3|10869.3|10871.5|10869.5|10871.5|10869.5|10870.7|10868.7|1911
1642170900000|2022-01-14 14:35:00|10871.9|10869.9|10870.3|10868.3|10871.9|10869.9|10869.9|10867.9|3905
1642171200000|2022-01-14 14:40:00|10870.7|10868.7|10871.1|10869.1|10871.1|10869.1|10869.9|10867.9|3942
1642171500000|2022-01-14 14:45:00|10870.9|10868.9|10870.3|10868.3|10871.1|10869.1|10869.9|10867.9|3447
1642171800000|2022-01-14 14:50:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10869.6|10867.6|3443
1642172100000|2022-01-14 14:55:00|10870.5|10868.5|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|2329
1642172400000|2022-01-14 15:00:00|10869.9|10867.9|10867.2|10865.2|10870.7|10868.7|10867.2|10865.2|5727
1642172700000|2022-01-14 15:05:00|10867.6|10865.6|10869.2|10867.2|10869.2|10867.2|10867.2|10865.2|4570
1642173000000|2022-01-14 15:10:00|10869.6|10867.6|10868.8|10866.8|10870.3|10868.3|10868.8|10866.8|3095
1642173300000|2022-01-14 15:15:00|10869.2|10867.2|10869.2|10867.2|10869.6|10867.6|10868.4|10866.4|1831
1642173600000|2022-01-14 15:20:00|10869.4|10867.4|10869.6|10867.6|10869.9|10867.9|10869.4|10867.4|1553
1642173900000|2022-01-14 15:25:00|10869.2|10867.2|10868.4|10866.4|10869.6|10867.6|10868|10866|1054
1642174200000|2022-01-14 15:30:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868|10866|1613
1642174500000|2022-01-14 15:35:00|10868.4|10866.4|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|1664
1642174800000|2022-01-14 15:40:00|10866.8|10864.8|10868|10866|10868|10866|10866.4|10864.4|2243
1642175100000|2022-01-14 15:45:00|10868.4|10866.4|10869.2|10867.2|10869.2|10867.2|10868|10866|2379
1642175400000|2022-01-14 15:50:00|10869|10867|10869.2|10867.2|10869.6|10867.6|10868.4|10866.4|1389
1642175700000|2022-01-14 15:55:00|10869.4|10867.4|10868.8|10866.8|10869.4|10867.4|10868.8|10866.8|2103
1642176000000|2022-01-14 16:00:00|10868.4|10866.4|10868.8|10866.8|10868.8|10866.8|10868.4|10866.4|1879
1642176300000|2022-01-14 16:05:00|10869.2|10867.2|10869.6|10867.6|10869.6|10867.6|10868.8|10866.8|894
1642176600000|2022-01-14 16:10:00|10869.2|10867.2|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|2755
1642176900000|2022-01-14 16:15:00|10868.8|10866.8|10868.4|10866.4|10868.8|10866.8|10868.4|10866.4|929
1642177200000|2022-01-14 16:20:00|10868.8|10866.8|10868.4|10866.4|10868.8|10866.8|10868|10866|1032
1642177500000|2022-01-14 16:25:00|10868|10866|10868.4|10866.4|10868.8|10866.8|10868|10866|1057
1642177800000|2022-01-14 16:30:00|10868.2|10866.2|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2014
1642178100000|2022-01-14 16:35:00|10868|10866|10867.6|10865.6|10868|10866|10867.2|10865.2|1427
1642178400000|2022-01-14 16:40:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10867.2|10865.2|1232
1642178700000|2022-01-14 16:45:00|10866.8|10864.8|10866.4|10864.4|10866.8|10864.8|10866|10864|5004
1642179000000|2022-01-14 16:50:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|1310
1642179300000|2022-01-14 16:55:00|10866.4|10864.4|10866.4|10864.4|10866.4|10864.4|10866|10864|1129
1642179600000|2022-01-14 17:00:00|10866|10864|10866|10864|10866|10864|10865.6|10863.6|1539
1642179900000|2022-01-14 17:05:00|10865.8|10863.8|10865.3|10863.3|10866|10864|10865.3|10863.3|776
1642180200000|2022-01-14 17:10:00|10865.6|10863.6|10864.9|10862.9|10865.6|10863.6|10864.5|10862.5|1852
1642180500000|2022-01-14 17:15:00|10865.3|10863.3|10864.5|10862.5|10865.3|10863.3|10864.3|10862.3|2521
1642180800000|2022-01-14 17:20:00|10864.1|10862.1|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|1770
1642181100000|2022-01-14 17:25:00|10864.7|10862.7|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|1030
1642181400000|2022-01-14 17:30:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|1555
1642181700000|2022-01-14 17:35:00|10863.7|10861.7|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|1570
1642182000000|2022-01-14 17:40:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|581
1642182300000|2022-01-14 17:45:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|711
1642182600000|2022-01-14 17:50:00|10863.7|10861.7|10862.9|10860.9|10864.1|10862.1|10862.5|10860.5|1570
1642182900000|2022-01-14 17:55:00|10862.7|10860.7|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|632
1642183200000|2022-01-14 18:00:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1221
1642183500000|2022-01-14 18:05:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|1518
1642183800000|2022-01-14 18:10:00|10864.1|10862.1|10864.1|10862.1|10864.7|10862.7|10863.7|10861.7|1766
1642184100000|2022-01-14 18:15:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|356
1642184400000|2022-01-14 18:20:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|606
1642184700000|2022-01-14 18:25:00|10864.3|10862.3|10863.7|10861.7|10864.3|10862.3|10863.7|10861.7|1140
1642185000000|2022-01-14 18:30:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1477
1642185300000|2022-01-14 18:35:00|||||||||504
1642185600000|2022-01-14 18:40:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.5|10861.5|1363
1642185900000|2022-01-14 18:45:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|844
1642186200000|2022-01-14 18:50:00|10862.9|10860.9|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1296
1642186500000|2022-01-14 18:55:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|1239
1642186800000|2022-01-14 19:00:00|10863.9|10861.9|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|582
1642187100000|2022-01-14 19:05:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|509
1642187400000|2022-01-14 19:10:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|270
1642187700000|2022-01-14 19:15:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|670
1642188000000|2022-01-14 19:20:00|||||||||30
1642188300000|2022-01-14 19:25:00|10862.9|10860.9|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|244
1642188600000|2022-01-14 19:30:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|290
1642188900000|2022-01-14 19:35:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|928
1642189200000|2022-01-14 19:40:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|476
1642189500000|2022-01-14 19:45:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|283
1642189800000|2022-01-14 19:50:00|||||||||289
1642190100000|2022-01-14 19:55:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|3590
1642190400000|2022-01-14 20:00:00|||||||||743
1642190700000|2022-01-14 20:05:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|939
1642191000000|2022-01-14 20:10:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|539
1642191300000|2022-01-14 20:15:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|497
1642191600000|2022-01-14 20:20:00|||||||||54
1642191900000|2022-01-14 20:25:00|||||||||442
1642192200000|2022-01-14 20:30:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|607
1642192500000|2022-01-14 20:35:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|778
1642192800000|2022-01-14 20:40:00|||||||||204
1642193100000|2022-01-14 20:45:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|211
1642193400000|2022-01-14 20:50:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|569
1642193700000|2022-01-14 20:55:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|572
1642194000000|2022-01-14 21:00:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|1706
1642194300000|2022-01-14 21:05:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|325
1642194600000|2022-01-14 21:10:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|641
1642194900000|2022-01-14 21:15:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|1045
1642195200000|2022-01-14 21:20:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|99
1642195500000|2022-01-14 21:25:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|309
1642195800000|2022-01-14 21:30:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|179
1642196100000|2022-01-14 21:35:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|186
1642196400000|2022-01-14 21:40:00|||||||||259
1642196700000|2022-01-14 21:45:00|||||||||109
1642197000000|2022-01-14 21:50:00|||||||||392
1642197300000|2022-01-14 21:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|733
1642374000000|2022-01-16 23:00:00|10862.9|10860.9|10861.9|10859.9|10862.9|10860.9|10861.7|10859.7|271
1642374300000|2022-01-16 23:05:00|10861.7|10859.7|10860.6|10858.6|10861.7|10859.7|10860.6|10858.6|127
1642374600000|2022-01-16 23:10:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|713
1642374900000|2022-01-16 23:15:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|190
1642375200000|2022-01-16 23:20:00|10860.8|10858.8|10860.8|10858.8|10861|10859|10860.6|10858.6|297
1642375500000|2022-01-16 23:25:00|10860.6|10858.6|10860.6|10858.6|10860.8|10858.8|10860.6|10858.6|131
1642375800000|2022-01-16 23:30:00|10860.8|10858.8|10860.8|10858.8|10861|10859|10860.6|10858.6|34
1642376100000|2022-01-16 23:35:00|10861|10859|10860.8|10858.8|10861|10859|10860.6|10858.6|52
1642376400000|2022-01-16 23:40:00|10861|10859|10860|10858|10861|10859|10860|10858|62
1642376700000|2022-01-16 23:45:00|10860.2|10858.2|10858.4|10856.4|10860.2|10858.2|10857.1|10855.1|472
1642377000000|2022-01-16 23:50:00|10858.6|10856.6|10857.4|10855.4|10858.6|10856.6|10857.4|10855.4|205
1642377300000|2022-01-16 23:55:00|10857.3|10855.3|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|362
1642377600000|2022-01-17 00:00:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|47
1642377900000|2022-01-17 00:05:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|382
1642378200000|2022-01-17 00:10:00|10858.4|10856.4|10858.4|10856.4|10858.6|10856.6|10858.2|10856.2|103
1642378500000|2022-01-17 00:15:00|10858.2|10856.2|10858.2|10856.2|10858.4|10856.4|10858.2|10856.2|233
1642378800000|2022-01-17 00:20:00|10858.4|10856.4|10857.8|10855.8|10858.4|10856.4|10857.8|10855.8|70
1642379100000|2022-01-17 00:25:00|10857.4|10855.4|10857.6|10855.6|10857.8|10855.8|10857.4|10855.4|200
1642379400000|2022-01-17 00:30:00|10857.4|10855.4|10856.3|10854.3|10857.6|10855.6|10856.3|10854.3|169
1642379700000|2022-01-17 00:35:00|10856.5|10854.5|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|716
1642380000000|2022-01-17 00:40:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|50
1642380300000|2022-01-17 00:45:00|10856.9|10854.9|10856.7|10854.7|10856.9|10854.9|10856.3|10854.3|394
1642380600000|2022-01-17 00:50:00|10856.9|10854.9|10856.3|10854.3|10857.1|10855.1|10856.3|10854.3|274
1642380900000|2022-01-17 00:55:00|10856.1|10854.1|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|404
1642381200000|2022-01-17 01:00:00|10856.5|10854.5|10856.7|10854.7|10857.1|10855.1|10856.5|10854.5|83
1642381500000|2022-01-17 01:05:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|239
1642381800000|2022-01-17 01:10:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|54
1642382100000|2022-01-17 01:15:00|||||||||9
1642382400000|2022-01-17 01:20:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|432
1642382700000|2022-01-17 01:25:00|10855.3|10853.3|10854.3|10852.3|10855.5|10853.5|10854.3|10852.3|221
1642383000000|2022-01-17 01:30:00|10854.7|10852.7|10853.5|10851.5|10854.7|10852.7|10853.5|10851.5|887
1642383300000|2022-01-17 01:35:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|437
1642383600000|2022-01-17 01:40:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|360
1642383900000|2022-01-17 01:45:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|69
1642384200000|2022-01-17 01:50:00|||||||||26
1642384500000|2022-01-17 01:55:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|176
1642384800000|2022-01-17 02:00:00|||||||||205
1642385100000|2022-01-17 02:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|0
1642385400000|2022-01-17 02:10:00|||||||||225
1642385700000|2022-01-17 02:15:00|||||||||1
1642386000000|2022-01-17 02:20:00|||||||||27
1642386300000|2022-01-17 02:25:00|||||||||63
1642386900000|2022-01-17 02:35:00|10856.7|10854.7|10857.1|10855.1|10857.4|10855.4|10856.7|10854.7|546
1642387200000|2022-01-17 02:40:00|10857.3|10855.3|10857.1|10855.1|10857.3|10855.3|10857.1|10855.1|165
1642387500000|2022-01-17 02:45:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|762
1642387800000|2022-01-17 02:50:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.6|10855.6|177
1642388100000|2022-01-17 02:55:00|10857.4|10855.4|10856.9|10854.9|10857.8|10855.8|10856.9|10854.9|819
1642388400000|2022-01-17 03:00:00|10857.3|10855.3|10857.1|10855.1|10857.3|10855.3|10857.1|10855.1|600
1642388700000|2022-01-17 03:05:00|10857.4|10855.4|10857.3|10855.3|10857.4|10855.4|10857.1|10855.1|219
1642389000000|2022-01-17 03:10:00|10857.1|10855.1|10857.4|10855.4|10857.4|10855.4|10857.1|10855.1|35
1642389300000|2022-01-17 03:15:00|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|357
1642389600000|2022-01-17 03:20:00|||||||||16
1642389900000|2022-01-17 03:25:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|389
1642390200000|2022-01-17 03:30:00|10858.4|10856.4|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|95
1642390500000|2022-01-17 03:35:00|10858.6|10856.6|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|210
1642390800000|2022-01-17 03:40:00|10858.4|10856.4|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|288
1642391100000|2022-01-17 03:45:00|||||||||8
1642391400000|2022-01-17 03:50:00|||||||||41
1642391700000|2022-01-17 03:55:00|||||||||211
1642392000000|2022-01-17 04:00:00|10858.2|10856.2|10858.4|10856.4|10858.4|10856.4|10858.2|10856.2|88
1642392300000|2022-01-17 04:05:00|||||||||67
1642392600000|2022-01-17 04:10:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.4|10855.4|399
1642392900000|2022-01-17 04:15:00|10858.2|10856.2|10858|10856|10858.2|10856.2|10858|10856|178
1642393200000|2022-01-17 04:20:00|10858.2|10856.2|10858|10856|10858.2|10856.2|10857.8|10855.8|146
1642393500000|2022-01-17 04:25:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|262
1642393800000|2022-01-17 04:30:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|384
1642394100000|2022-01-17 04:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|389
1642394400000|2022-01-17 04:40:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10860|10858|369
1642394700000|2022-01-17 04:45:00|||||||||5
1642395000000|2022-01-17 04:50:00|||||||||34
1642395300000|2022-01-17 04:55:00|10860|10858|10860|10858|10860|10858|10859.8|10857.8|34
1642395900000|2022-01-17 05:05:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|101
1642396200000|2022-01-17 05:10:00|10859|10857|10859.2|10857.2|10859.2|10857.2|10859|10857|26
1642396500000|2022-01-17 05:15:00|10859.4|10857.4|10859.2|10857.2|10859.4|10857.4|10859.2|10857.2|20
1642396800000|2022-01-17 05:20:00|10859|10857|10859|10857|10859|10857|10858.8|10856.8|0
1642397100000|2022-01-17 05:25:00|10859.2|10857.2|10859|10857|10859.4|10857.4|10859|10857|72
1642397400000|2022-01-17 05:30:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859.2|10857.2|1
1642397700000|2022-01-17 05:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|164
1642398000000|2022-01-17 05:40:00|10860|10858|10859.8|10857.8|10860|10858|10859.8|10857.8|17
1642398300000|2022-01-17 05:45:00|||||||||251
1642398600000|2022-01-17 05:50:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|180
1642398900000|2022-01-17 05:55:00|||||||||47
1642399200000|2022-01-17 06:00:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.4|10858.4|3
1642399500000|2022-01-17 06:05:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|103
1642399800000|2022-01-17 06:10:00|10860.6|10858.6|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|50
1642400100000|2022-01-17 06:15:00|10860.6|10858.6|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|55
1642400400000|2022-01-17 06:20:00|10860.2|10858.2|10859.8|10857.8|10860.4|10858.4|10859.8|10857.8|4
1642400700000|2022-01-17 06:25:00|10859.6|10857.6|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|18
1642401000000|2022-01-17 06:30:00|10859.6|10857.6|10859.6|10857.6|10859.6|10857.6|10859.4|10857.4|72
1642401300000|2022-01-17 06:35:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|200
1642401900000|2022-01-17 06:45:00|10858.8|10856.8|10859|10857|10859|10857|10858.8|10856.8|55
1642402200000|2022-01-17 06:50:00|||||||||93
1642402500000|2022-01-17 06:55:00|||||||||11
1642402800000|2022-01-17 07:00:00|10859.4|10857.4|10859.6|10857.6|10859.8|10857.8|10859|10857|603
1642403100000|2022-01-17 07:05:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|199
1642403400000|2022-01-17 07:10:00|10859.6|10857.6|10859.6|10857.6|10859.8|10857.8|10859.6|10857.6|26
1642403700000|2022-01-17 07:15:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.2|10857.2|108
1642404000000|2022-01-17 07:20:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859.2|10857.2|76
1642404300000|2022-01-17 07:25:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|154
1642404600000|2022-01-17 07:30:00|10859|10857|10859.2|10857.2|10859.4|10857.4|10859|10857|52
1642404900000|2022-01-17 07:35:00|10859.4|10857.4|10859.4|10857.4|10859.6|10857.6|10859|10857|93
1642405200000|2022-01-17 07:40:00|10859.6|10857.6|10859.4|10857.4|10859.6|10857.6|10859.4|10857.4|5
1642405800000|2022-01-17 07:50:00|||||||||2
1642406100000|2022-01-17 07:55:00|||||||||15
1642406400000|2022-01-17 08:00:00|10859.6|10857.6|10860.2|10858.2|10860.6|10858.6|10859.4|10857.4|1402
1642406700000|2022-01-17 08:05:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|152
1642407000000|2022-01-17 08:10:00|||||||||20
1642407600000|2022-01-17 08:20:00|||||||||20
1642407900000|2022-01-17 08:25:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|175
1642408200000|2022-01-17 08:30:00|10860.8|10858.8|10861|10859|10861|10859|10860.8|10858.8|106
1642408500000|2022-01-17 08:35:00|10860.8|10858.8|10860.6|10858.6|10860.8|10858.8|10860.4|10858.4|388
1642408800000|2022-01-17 08:40:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|173
1642409100000|2022-01-17 08:45:00|10860|10858|10860|10858|10860.2|10858.2|10859.8|10857.8|91
1642409400000|2022-01-17 08:50:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|39
1642409700000|2022-01-17 08:55:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|135
1642410000000|2022-01-17 09:00:00|10860|10858|10857.8|10855.8|10860|10858|10857.4|10855.4|3286
1642410300000|2022-01-17 09:05:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.6|10855.6|899
1642410600000|2022-01-17 09:10:00|||||||||132
1642410900000|2022-01-17 09:15:00|10857.4|10855.4|10857.4|10855.4|10857.4|10855.4|10857.1|10855.1|756
1642411200000|2022-01-17 09:20:00|10857.1|10855.1|10856.7|10854.7|10857.4|10855.4|10856.7|10854.7|567
1642411500000|2022-01-17 09:25:00|10857.1|10855.1|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|494
1642411800000|2022-01-17 09:30:00|10856.5|10854.5|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|667
1642412100000|2022-01-17 09:35:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|183
1642412400000|2022-01-17 09:40:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|577
1642412700000|2022-01-17 09:45:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|596
1642413000000|2022-01-17 09:50:00|10855.7|10853.7|10855.9|10853.9|10856.3|10854.3|10855.7|10853.7|311
1642413300000|2022-01-17 09:55:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|120
1642413600000|2022-01-17 10:00:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|562
1642413900000|2022-01-17 10:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|61
1642414200000|2022-01-17 10:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|202
1642414500000|2022-01-17 10:15:00|||||||||17
1642414800000|2022-01-17 10:20:00|||||||||121
1642415100000|2022-01-17 10:25:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|62
1642415400000|2022-01-17 10:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|247
1642415700000|2022-01-17 10:35:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|116
1642416000000|2022-01-17 10:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.7|10854.7|170
1642416300000|2022-01-17 10:45:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|5
1642416600000|2022-01-17 10:50:00|10856.7|10854.7|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|403
1642416900000|2022-01-17 10:55:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|94
1642417200000|2022-01-17 11:00:00|10856.5|10854.5|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|281
1642417500000|2022-01-17 11:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|79
1642417800000|2022-01-17 11:10:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|141
1642418100000|2022-01-17 11:15:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|115
1642418400000|2022-01-17 11:20:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|410
1642418700000|2022-01-17 11:25:00|||||||||42
1642419000000|2022-01-17 11:30:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|70
1642419300000|2022-01-17 11:35:00|10855.7|10853.7|10855.5|10853.5|10855.7|10853.7|10855.1|10853.1|119
1642419600000|2022-01-17 11:40:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|12
1642419900000|2022-01-17 11:45:00|||||||||98
1642420200000|2022-01-17 11:50:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|183
1642420500000|2022-01-17 11:55:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|82
1642420800000|2022-01-17 12:00:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|210
1642421100000|2022-01-17 12:05:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|229
1642421400000|2022-01-17 12:10:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|359
1642421700000|2022-01-17 12:15:00|||||||||60
1642422000000|2022-01-17 12:20:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|481
1642422300000|2022-01-17 12:25:00|||||||||131
1642422600000|2022-01-17 12:30:00|||||||||211
1642422900000|2022-01-17 12:35:00|||||||||22
1642423200000|2022-01-17 12:40:00|||||||||17
1642423500000|2022-01-17 12:45:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|165
1642423800000|2022-01-17 12:50:00|10855.1|10853.1|10855.1|10853.1|10855.3|10853.3|10855.1|10853.1|75
1642424100000|2022-01-17 12:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|2
1642424400000|2022-01-17 13:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|393
1642424700000|2022-01-17 13:05:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|597
1642425000000|2022-01-17 13:10:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|400
1642425300000|2022-01-17 13:15:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1123
1642425600000|2022-01-17 13:20:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|242
1642425900000|2022-01-17 13:25:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|103
1642426200000|2022-01-17 13:30:00|||||||||104
1642426500000|2022-01-17 13:35:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|438
1642426800000|2022-01-17 13:40:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|111
1642427100000|2022-01-17 13:45:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|46
1642427400000|2022-01-17 13:50:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|159
1642427700000|2022-01-17 13:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|197
1642428000000|2022-01-17 14:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|147
1642428300000|2022-01-17 14:05:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|254
1642428600000|2022-01-17 14:10:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|163
1642428900000|2022-01-17 14:15:00|10854.9|10852.9|10854.7|10852.7|10854.9|10852.9|10854.7|10852.7|136
1642429200000|2022-01-17 14:20:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|68
1642429500000|2022-01-17 14:25:00|||||||||4
1642429800000|2022-01-17 14:30:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|313
1642430100000|2022-01-17 14:35:00|||||||||229
1642430400000|2022-01-17 14:40:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.5|10852.5|304
1642430700000|2022-01-17 14:45:00|||||||||169
1642431000000|2022-01-17 14:50:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|123
1642431300000|2022-01-17 14:55:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|293
1642431600000|2022-01-17 15:00:00|||||||||62
1642431900000|2022-01-17 15:05:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|224
1642432200000|2022-01-17 15:10:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10854.1|10852.1|94
1642432500000|2022-01-17 15:15:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|83
1642432800000|2022-01-17 15:20:00|||||||||23
1642433100000|2022-01-17 15:25:00|||||||||65
1642433400000|2022-01-17 15:30:00|||||||||33
1642433700000|2022-01-17 15:35:00|||||||||116
1642434000000|2022-01-17 15:40:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|774
1642434300000|2022-01-17 15:45:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|153
1642434600000|2022-01-17 15:50:00|||||||||398
1642434900000|2022-01-17 15:55:00|10854.3|10852.3|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|60
1642435200000|2022-01-17 16:00:00|||||||||180
1642435500000|2022-01-17 16:05:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|372
1642435800000|2022-01-17 16:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.3|10851.3|1426
1642436100000|2022-01-17 16:15:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|56
1642436400000|2022-01-17 16:20:00|10853.5|10851.5|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|72
1642436700000|2022-01-17 16:25:00|||||||||16
1642437000000|2022-01-17 16:30:00|||||||||24
1642437300000|2022-01-17 16:35:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|712
1642437600000|2022-01-17 16:40:00|||||||||19
1642437900000|2022-01-17 16:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|68
1642438200000|2022-01-17 16:50:00|||||||||13
1642438500000|2022-01-17 16:55:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|101
1642438800000|2022-01-17 17:00:00|||||||||11
1642439100000|2022-01-17 17:05:00|10854.5|10852.5|10854.3|10852.3|10854.5|10852.5|10854.3|10852.3|117
1642439400000|2022-01-17 17:10:00|||||||||15
1642439700000|2022-01-17 17:15:00|||||||||10
1642440000000|2022-01-17 17:20:00|||||||||28
1642440300000|2022-01-17 17:25:00|10853.9|10851.9|10854.1|10852.1|10854.3|10852.3|10853.9|10851.9|417
1642440600000|2022-01-17 17:30:00|10853.9|10851.9|10854.1|10852.1|10854.3|10852.3|10853.9|10851.9|26
1642440900000|2022-01-17 17:35:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|10
1642441200000|2022-01-17 17:40:00|10854.1|10852.1|10854.1|10852.1|10854.1|10852.1|10854.1|10852.1|65
1642441500000|2022-01-17 17:45:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|33
1642441800000|2022-01-17 17:50:00|||||||||104
1642442100000|2022-01-17 17:55:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|80
1642460400000|2022-01-17 23:00:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|155
1642460700000|2022-01-17 23:05:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|324
1642461000000|2022-01-17 23:10:00|10855.3|10853.3|10855.1|10853.1|10855.3|10853.3|10854.9|10852.9|26
1642461300000|2022-01-17 23:15:00|||||||||11
1642461600000|2022-01-17 23:20:00|||||||||15
1642461900000|2022-01-17 23:25:00|||||||||12
1642462200000|2022-01-17 23:30:00|||||||||160
1642462500000|2022-01-17 23:35:00|10855.5|10853.5|10855.3|10853.3|10855.5|10853.5|10855.1|10853.1|103
1642462800000|2022-01-17 23:40:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|113
1642463100000|2022-01-17 23:45:00|10855.7|10853.7|10855.7|10853.7|10855.9|10853.9|10855.5|10853.5|257
1642463400000|2022-01-17 23:50:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|17
1642463700000|2022-01-17 23:55:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|160
1642464000000|2022-01-18 00:00:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|735
1642464300000|2022-01-18 00:05:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|36
1642464600000|2022-01-18 00:10:00|10856.1|10854.1|10855.9|10853.9|10856.1|10854.1|10855.9|10853.9|255
1642464900000|2022-01-18 00:15:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|553
1642465200000|2022-01-18 00:20:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.9|10853.9|70
1642465500000|2022-01-18 00:25:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|15
1642465800000|2022-01-18 00:30:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|378
1642466100000|2022-01-18 00:35:00|10855.5|10853.5|10855.1|10853.1|10855.9|10853.9|10855.1|10853.1|22
1642466400000|2022-01-18 00:40:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|146
1642466700000|2022-01-18 00:45:00|10855.3|10853.3|10854.7|10852.7|10855.5|10853.5|10854.3|10852.3|349
1642467000000|2022-01-18 00:50:00|||||||||15
1642467300000|2022-01-18 00:55:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|215
1642467600000|2022-01-18 01:00:00|10854.3|10852.3|10853.5|10851.5|10854.5|10852.5|10853.5|10851.5|1136
1642467900000|2022-01-18 01:05:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|93
1642468200000|2022-01-18 01:10:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|46
1642468500000|2022-01-18 01:15:00|10853.5|10851.5|10854.3|10852.3|10854.7|10852.7|10853.5|10851.5|406
1642468800000|2022-01-18 01:20:00|10854.7|10852.7|10853.1|10851.1|10854.7|10852.7|10853.1|10851.1|357
1642469100000|2022-01-18 01:25:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|132
1642469400000|2022-01-18 01:30:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|346
1642469700000|2022-01-18 01:35:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|93
1642470000000|2022-01-18 01:40:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|82
1642470300000|2022-01-18 01:45:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|358
1642470600000|2022-01-18 01:50:00|||||||||5
1642470900000|2022-01-18 01:55:00|10854.1|10852.1|10854.1|10852.1|10854.3|10852.3|10853.5|10851.5|99
1642471200000|2022-01-18 02:00:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|488
1642471500000|2022-01-18 02:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|29
1642471800000|2022-01-18 02:10:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|77
1642472100000|2022-01-18 02:15:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|24
1642472400000|2022-01-18 02:20:00|10854.1|10852.1|10853.9|10851.9|10854.1|10852.1|10853.5|10851.5|113
1642472700000|2022-01-18 02:25:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|115
1642473000000|2022-01-18 02:30:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|23
1642473300000|2022-01-18 02:35:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|357
1642473600000|2022-01-18 02:40:00|10853.7|10851.7|10853.1|10851.1|10853.7|10851.7|10853.1|10851.1|579
1642473900000|2022-01-18 02:45:00|||||||||23
1642474200000|2022-01-18 02:50:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|65
1642474500000|2022-01-18 02:55:00|||||||||12
1642474800000|2022-01-18 03:00:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|131
1642475100000|2022-01-18 03:05:00|||||||||71
1642475400000|2022-01-18 03:10:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|259
1642475700000|2022-01-18 03:15:00|||||||||196
1642476000000|2022-01-18 03:20:00|10852|10850|10850.8|10848.8|10852|10850|10850.8|10848.8|594
1642476300000|2022-01-18 03:25:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|720
1642476600000|2022-01-18 03:30:00|10851.2|10849.2|10848.9|10846.9|10851.2|10849.2|10848.5|10846.5|2460
1642476900000|2022-01-18 03:35:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10846.9|10844.9|712
1642477200000|2022-01-18 03:40:00|10848.5|10846.5|10847.7|10845.7|10848.9|10846.9|10847.7|10845.7|686
1642477500000|2022-01-18 03:45:00|10848.1|10846.1|10844.9|10842.9|10848.1|10846.1|10844.9|10842.9|1037
1642477800000|2022-01-18 03:50:00|10845.1|10843.1|10845.7|10843.7|10846.5|10844.5|10845.1|10843.1|824
1642478100000|2022-01-18 03:55:00|10845.9|10843.9|10846.1|10844.1|10846.9|10844.9|10845.7|10843.7|785
1642478400000|2022-01-18 04:00:00|10846.5|10844.5|10847.3|10845.3|10847.7|10845.7|10846.5|10844.5|1509
1642478700000|2022-01-18 04:05:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|824
1642479000000|2022-01-18 04:10:00|10848.5|10846.5|10847.7|10845.7|10848.5|10846.5|10847.7|10845.7|196
1642479300000|2022-01-18 04:15:00|10847.9|10845.9|10846.9|10844.9|10847.9|10845.9|10846.9|10844.9|349
1642479600000|2022-01-18 04:20:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10846.9|10844.9|187
1642479900000|2022-01-18 04:25:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|60
1642480200000|2022-01-18 04:30:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|107
1642480500000|2022-01-18 04:35:00|10848.5|10846.5|10848.9|10846.9|10849.6|10847.6|10848.5|10846.5|2106
1642480800000|2022-01-18 04:40:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|511
1642481100000|2022-01-18 04:45:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|471
1642481400000|2022-01-18 04:50:00|10849.8|10847.8|10850|10848|10850.8|10848.8|10849.8|10847.8|383
1642481700000|2022-01-18 04:55:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|68
1642482000000|2022-01-18 05:00:00|10850|10848|10848.9|10846.9|10850|10848|10848.9|10846.9|239
1642482300000|2022-01-18 05:05:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|140
1642482600000|2022-01-18 05:10:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|170
1642482900000|2022-01-18 05:15:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|336
1642483200000|2022-01-18 05:20:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|166
1642483500000|2022-01-18 05:25:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|69
1642483800000|2022-01-18 05:30:00|10848.9|10846.9|10849|10847|10849.6|10847.6|10848.9|10846.9|499
1642484100000|2022-01-18 05:35:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|400
1642484400000|2022-01-18 05:40:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|108
1642484700000|2022-01-18 05:45:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|390
1642485000000|2022-01-18 05:50:00|10848.3|10846.3|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|228
1642485300000|2022-01-18 05:55:00|10848.1|10846.1|10847.9|10845.9|10848.5|10846.5|10847.7|10845.7|647
1642485600000|2022-01-18 06:00:00|10848.1|10846.1|10846.9|10844.9|10848.1|10846.1|10846.5|10844.5|580
1642485900000|2022-01-18 06:05:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|878
1642486200000|2022-01-18 06:10:00|10846.9|10844.9|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|1115
1642486500000|2022-01-18 06:15:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.1|10844.1|91
1642486800000|2022-01-18 06:20:00|10846.7|10844.7|10846.9|10844.9|10846.9|10844.9|10846.5|10844.5|167
1642487100000|2022-01-18 06:25:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|79
1642487400000|2022-01-18 06:30:00|10847.5|10845.5|10848.1|10846.1|10848.1|10846.1|10847.5|10845.5|32
1642487700000|2022-01-18 06:35:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.5|10845.5|429
1642488000000|2022-01-18 06:40:00|10848.3|10846.3|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|106
1642488300000|2022-01-18 06:45:00|10848.7|10846.7|10849|10847|10849.2|10847.2|10848.5|10846.5|792
1642488600000|2022-01-18 06:50:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|47
1642488900000|2022-01-18 06:55:00|10850|10848|10850|10848|10850.2|10848.2|10849.6|10847.6|696
1642489200000|2022-01-18 07:00:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.6|10847.6|270
1642489500000|2022-01-18 07:05:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|787
1642489800000|2022-01-18 07:10:00|10850|10848|10849.2|10847.2|10850|10848|10849.2|10847.2|218
1642490100000|2022-01-18 07:15:00|10849.4|10847.4|10850.8|10848.8|10850.8|10848.8|10849.4|10847.4|1436
1642490400000|2022-01-18 07:20:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|779
1642490700000|2022-01-18 07:25:00|10849.8|10847.8|10849.2|10847.2|10849.8|10847.8|10848.9|10846.9|808
1642491000000|2022-01-18 07:30:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|818
1642491300000|2022-01-18 07:35:00|10849.2|10847.2|10849.6|10847.6|10849.8|10847.8|10849.2|10847.2|501
1642491600000|2022-01-18 07:40:00|10850|10848|10849.6|10847.6|10850|10848|10849.6|10847.6|248
1642491900000|2022-01-18 07:45:00|10850|10848|10850|10848|10850.8|10848.8|10850|10848|596
1642492200000|2022-01-18 07:50:00|10850.2|10848.2|10851.2|10849.2|10851.2|10849.2|10850.2|10848.2|299
1642492500000|2022-01-18 07:55:00|10851.6|10849.6|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|1412
1642492800000|2022-01-18 08:00:00|10852|10850|10852|10850|10852.2|10850.2|10851.6|10849.6|1350
1642493100000|2022-01-18 08:05:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852|10850|656
1642493400000|2022-01-18 08:10:00|10852|10850|10851.6|10849.6|10852.2|10850.2|10851.6|10849.6|882
1642493700000|2022-01-18 08:15:00|10851.8|10849.8|10850.4|10848.4|10852|10850|10850|10848|1811
1642494000000|2022-01-18 08:20:00|10850.2|10848.2|10849.6|10847.6|10850.2|10848.2|10849.6|10847.6|363
1642494300000|2022-01-18 08:25:00|10849.8|10847.8|10848.9|10846.9|10850|10848|10848.5|10846.5|915
1642494600000|2022-01-18 08:30:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1138
1642494900000|2022-01-18 08:35:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.3|10846.3|180
1642495200000|2022-01-18 08:40:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.5|10846.5|898
1642495500000|2022-01-18 08:45:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.2|10847.2|1175
1642495800000|2022-01-18 08:50:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.3|10846.3|583
1642496100000|2022-01-18 08:55:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|593
1642496400000|2022-01-18 09:00:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|829
1642496700000|2022-01-18 09:05:00|10849.2|10847.2|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|631
1642497000000|2022-01-18 09:10:00|10848.7|10846.7|10849.2|10847.2|10849.2|10847.2|10848.7|10846.7|627
1642497300000|2022-01-18 09:15:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|869
1642497600000|2022-01-18 09:20:00|10849.4|10847.4|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|311
1642497900000|2022-01-18 09:25:00|10850|10848|10849.2|10847.2|10850|10848|10848.9|10846.9|304
1642498200000|2022-01-18 09:30:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.3|10846.3|1217
1642498500000|2022-01-18 09:35:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|636
1642498800000|2022-01-18 09:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|78
1642499100000|2022-01-18 09:45:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|402
1642499400000|2022-01-18 09:50:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|678
1642499700000|2022-01-18 09:55:00|10849.4|10847.4|10849.6|10847.6|10849.6|10847.6|10849.4|10847.4|199
1642500000000|2022-01-18 10:00:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|223
1642500300000|2022-01-18 10:05:00|10849.8|10847.8|10849.2|10847.2|10850|10848|10849.2|10847.2|709
1642500600000|2022-01-18 10:10:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|311
1642500900000|2022-01-18 10:15:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|552
1642501200000|2022-01-18 10:20:00|10849.8|10847.8|10850.2|10848.2|10850.4|10848.4|10849.6|10847.6|396
1642501500000|2022-01-18 10:25:00|10850.4|10848.4|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|110
1642501800000|2022-01-18 10:30:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|339
1642502100000|2022-01-18 10:35:00|10849.6|10847.6|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|370
1642502400000|2022-01-18 10:40:00|10849|10847|10848.1|10846.1|10849.4|10847.4|10848.1|10846.1|1457
1642502700000|2022-01-18 10:45:00|10848.3|10846.3|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|193
1642503000000|2022-01-18 10:50:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|654
1642503300000|2022-01-18 10:55:00|10848.5|10846.5|10847.7|10845.7|10848.5|10846.5|10847.7|10845.7|600
1642503600000|2022-01-18 11:00:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|416
1642503900000|2022-01-18 11:05:00|10847.5|10845.5|10848.9|10846.9|10848.9|10846.9|10847.3|10845.3|997
1642504200000|2022-01-18 11:10:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|481
1642504500000|2022-01-18 11:15:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1980
1642504800000|2022-01-18 11:20:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|2024
1642505100000|2022-01-18 11:25:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1316
1642505400000|2022-01-18 11:30:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|911
1642505700000|2022-01-18 11:35:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|836
1642506000000|2022-01-18 11:40:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10849.6|10847.6|366
1642506300000|2022-01-18 11:45:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1609
1642506600000|2022-01-18 11:50:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|401
1642506900000|2022-01-18 11:55:00|10850.4|10848.4|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|418
1642507200000|2022-01-18 12:00:00|10851.2|10849.2|10850.4|10848.4|10851.2|10849.2|10850.4|10848.4|602
1642507500000|2022-01-18 12:05:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|260
1642507800000|2022-01-18 12:10:00|10850.2|10848.2|10850.8|10848.8|10851.2|10849.2|10850.2|10848.2|738
1642508100000|2022-01-18 12:15:00|10851.2|10849.2|10851.6|10849.6|10852|10850|10851.2|10849.2|777
1642508400000|2022-01-18 12:20:00|10852|10850|10852|10850|10852|10850|10851.6|10849.6|1599
1642508700000|2022-01-18 12:25:00|10851.8|10849.8|10852.4|10850.4|10852.4|10850.4|10851.6|10849.6|1154
1642509000000|2022-01-18 12:30:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|367
1642509300000|2022-01-18 12:35:00|10852|10850|10852|10850|10852.4|10850.4|10852|10850|1261
1642509600000|2022-01-18 12:40:00|10852.4|10850.4|10853.5|10851.5|10853.5|10851.5|10852.4|10850.4|3008
1642509900000|2022-01-18 12:45:00|10853.1|10851.1|10854.3|10852.3|10854.3|10852.3|10853.1|10851.1|1660
1642510200000|2022-01-18 12:50:00|||||||||972
1642510500000|2022-01-18 12:55:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.5|10851.5|4033
1642510800000|2022-01-18 13:00:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|695
1642511100000|2022-01-18 13:05:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|869
1642511400000|2022-01-18 13:10:00|10853.1|10851.1|10852|10850|10853.1|10851.1|10852|10850|1846
1642511700000|2022-01-18 13:15:00|10851.8|10849.8|10851.2|10849.2|10852|10850|10850.8|10848.8|2893
1642512000000|2022-01-18 13:20:00|10850.8|10848.8|10852.4|10850.4|10852.8|10850.8|10850.8|10848.8|1720
1642512300000|2022-01-18 13:25:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.4|10850.4|1929
1642512600000|2022-01-18 13:30:00|10852.4|10850.4|10853.9|10851.9|10853.9|10851.9|10852.4|10850.4|4362
1642512900000|2022-01-18 13:35:00|10853.5|10851.5|10854.7|10852.7|10854.7|10852.7|10853.5|10851.5|1856
1642513200000|2022-01-18 13:40:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|829
1642513500000|2022-01-18 13:45:00|10855.1|10853.1|10856.3|10854.3|10856.5|10854.5|10855.1|10853.1|4316
1642513800000|2022-01-18 13:50:00|10856.5|10854.5|10857.1|10855.1|10857.8|10855.8|10856.3|10854.3|8274
1642514100000|2022-01-18 13:55:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|2524
1642514400000|2022-01-18 14:00:00|10856.1|10854.1|10855.1|10853.1|10856.3|10854.3|10855.1|10853.1|1678
1642514700000|2022-01-18 14:05:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|723
1642515000000|2022-01-18 14:10:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|1574
1642515300000|2022-01-18 14:15:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|1501
1642515600000|2022-01-18 14:20:00|10852.8|10850.8|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|1603
1642515900000|2022-01-18 14:25:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|1137
1642516200000|2022-01-18 14:30:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.5|10851.5|1853
1642516500000|2022-01-18 14:35:00|10854.7|10852.7|10854.3|10852.3|10855.5|10853.5|10854.3|10852.3|2059
1642516800000|2022-01-18 14:40:00|10853.9|10851.9|10853.5|10851.5|10854.3|10852.3|10853.1|10851.1|2965
1642517100000|2022-01-18 14:45:00|10853.9|10851.9|10853.1|10851.1|10853.9|10851.9|10853.1|10851.1|1326
1642517400000|2022-01-18 14:50:00|10852.8|10850.8|10853.1|10851.1|10853.9|10851.9|10852.4|10850.4|3734
1642517700000|2022-01-18 14:55:00|10853.5|10851.5|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|3964
1642518000000|2022-01-18 15:00:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.4|10850.4|4206
1642518300000|2022-01-18 15:05:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1855
1642518600000|2022-01-18 15:10:00|10853.5|10851.5|10852.4|10850.4|10853.5|10851.5|10852.4|10850.4|2553
1642518900000|2022-01-18 15:15:00|10852.2|10850.2|10852|10850|10852.4|10850.4|10851.2|10849.2|4628
1642519200000|2022-01-18 15:20:00|10852.4|10850.4|10852|10850|10852.8|10850.8|10852|10850|2573
1642519500000|2022-01-18 15:25:00|10852.4|10850.4|10852|10850|10852.4|10850.4|10852|10850|1082
1642519800000|2022-01-18 15:30:00|10851.6|10849.6|10851.6|10849.6|10852.2|10850.2|10851.6|10849.6|1113
1642520100000|2022-01-18 15:35:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|420
1642520400000|2022-01-18 15:40:00|10851.2|10849.2|10852|10850|10852|10850|10851.2|10849.2|860
1642520700000|2022-01-18 15:45:00|10851.6|10849.6|10853.1|10851.1|10853.1|10851.1|10851.2|10849.2|2185
1642521000000|2022-01-18 15:50:00|10853.5|10851.5|10853.5|10851.5|10854.3|10852.3|10853.5|10851.5|2486
1642521300000|2022-01-18 15:55:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10852.4|10850.4|3481
1642521600000|2022-01-18 16:00:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|800
1642521900000|2022-01-18 16:05:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10852.8|10850.8|610
1642522200000|2022-01-18 16:10:00|10852.8|10850.8|10852.4|10850.4|10852.8|10850.8|10852.4|10850.4|351
1642522500000|2022-01-18 16:15:00|10852|10850|10851.2|10849.2|10852|10850|10851.2|10849.2|940
1642522800000|2022-01-18 16:20:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|706
1642523100000|2022-01-18 16:25:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|1094
1642523400000|2022-01-18 16:30:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|556
1642523700000|2022-01-18 16:35:00|10850|10848|10850|10848|10850|10848|10850|10848|570
1642524000000|2022-01-18 16:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|853
1642524300000|2022-01-18 16:45:00|10850|10848|10850|10848|10850.8|10848.8|10849.6|10847.6|373
1642524600000|2022-01-18 16:50:00|10850.2|10848.2|10850.2|10848.2|10850.4|10848.4|10850|10848|797
1642524900000|2022-01-18 16:55:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850|10848|195
1642525200000|2022-01-18 17:00:00|10850.2|10848.2|10850.4|10848.4|10850.4|10848.4|10850|10848|257
1642525500000|2022-01-18 17:05:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|548
1642525800000|2022-01-18 17:10:00|10849.8|10847.8|10849.6|10847.6|10849.8|10847.8|10849.6|10847.6|558
1642526100000|2022-01-18 17:15:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|676
1642526400000|2022-01-18 17:20:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|516
1642526700000|2022-01-18 17:25:00|10849.2|10847.2|10848.5|10846.5|10849.2|10847.2|10848.1|10846.1|1291
1642527000000|2022-01-18 17:30:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1256
1642527300000|2022-01-18 17:35:00|10847.7|10845.7|10846.9|10844.9|10847.7|10845.7|10846.9|10844.9|1026
1642527600000|2022-01-18 17:40:00|10846.5|10844.5|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|538
1642527900000|2022-01-18 17:45:00|10846.5|10844.5|10847.7|10845.7|10847.9|10845.9|10846.5|10844.5|2480
1642528200000|2022-01-18 17:50:00|10847.3|10845.3|10849.6|10847.6|10849.6|10847.6|10846.5|10844.5|7268
1642528500000|2022-01-18 17:55:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.5|10846.5|1007
1642528800000|2022-01-18 18:00:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|1090
1642529100000|2022-01-18 18:05:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|643
1642529400000|2022-01-18 18:10:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|449
1642529700000|2022-01-18 18:15:00|10849.6|10847.6|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|2921
1642530000000|2022-01-18 18:20:00|10850|10848|10850|10848|10850.4|10848.4|10849.6|10847.6|949
1642530300000|2022-01-18 18:25:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|1364
1642530600000|2022-01-18 18:30:00|10849.4|10847.4|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|908
1642530900000|2022-01-18 18:35:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|436
1642531200000|2022-01-18 18:40:00|10850|10848|10850|10848|10850|10848|10850|10848|2292
1642531500000|2022-01-18 18:45:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|1077
1642531800000|2022-01-18 18:50:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850|10848|2305
1642532100000|2022-01-18 18:55:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1648
1642532400000|2022-01-18 19:00:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|1062
1642532700000|2022-01-18 19:05:00|10851.2|10849.2|10851.6|10849.6|10852|10850|10851.2|10849.2|799
1642533000000|2022-01-18 19:10:00|10852|10850|10852|10850|10852.4|10850.4|10851.6|10849.6|677
1642533300000|2022-01-18 19:15:00|10852.2|10850.2|10852|10850|10852.2|10850.2|10852|10850|147
1642533600000|2022-01-18 19:20:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|880
1642533900000|2022-01-18 19:25:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|236
1642534200000|2022-01-18 19:30:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|661
1642534500000|2022-01-18 19:35:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|243
1642534800000|2022-01-18 19:40:00|10850.8|10848.8|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|243
1642535100000|2022-01-18 19:45:00|10850.8|10848.8|10850|10848|10850.8|10848.8|10850|10848|1809
1642535400000|2022-01-18 19:50:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|1165
1642535700000|2022-01-18 19:55:00|10849.6|10847.6|10849.2|10847.2|10850|10848|10849.2|10847.2|2228
1642536000000|2022-01-18 20:00:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|1649
1642536300000|2022-01-18 20:05:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|2128
1642536600000|2022-01-18 20:10:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.7|10846.7|1453
1642536900000|2022-01-18 20:15:00|10848.5|10846.5|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|1917
1642537200000|2022-01-18 20:20:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|2208
1642537500000|2022-01-18 20:25:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|1742
1642537800000|2022-01-18 20:30:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1105
1642538100000|2022-01-18 20:35:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|1087
1642538400000|2022-01-18 20:40:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|1680
1642538700000|2022-01-18 20:45:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|872
1642539000000|2022-01-18 20:50:00|10848.1|10846.1|10848.5|10846.5|10848.7|10846.7|10848.1|10846.1|6255
1642539300000|2022-01-18 20:55:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|816
1642539600000|2022-01-18 21:00:00|10848.9|10846.9|10848.1|10846.1|10848.9|10846.9|10848.1|10846.1|1312
1642539900000|2022-01-18 21:05:00|10848.3|10846.3|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|960
1642540200000|2022-01-18 21:10:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10846.9|10844.9|1401
1642540500000|2022-01-18 21:15:00|10847.9|10845.9|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1325
1642540800000|2022-01-18 21:20:00|10847.7|10845.7|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|975
1642541100000|2022-01-18 21:25:00|10846.9|10844.9|10847.3|10845.3|10847.5|10845.5|10846.5|10844.5|1432
1642541400000|2022-01-18 21:30:00|||||||||42
1642541700000|2022-01-18 21:35:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|696
1642542000000|2022-01-18 21:40:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|1207
1642542300000|2022-01-18 21:45:00|10848.5|10846.5|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|1040
1642542600000|2022-01-18 21:50:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|1758
1642542900000|2022-01-18 21:55:00|10848.7|10846.7|10848.7|10846.7|10848.7|10846.7|10848.7|10846.7|1267
1642546800000|2022-01-18 23:00:00|10848.5|10846.5|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|571
1642547100000|2022-01-18 23:05:00|10849.4|10847.4|10848.9|10846.9|10849.4|10847.4|10848.9|10846.9|92
1642547400000|2022-01-18 23:10:00|||||||||16
1642547700000|2022-01-18 23:15:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|147
1642548000000|2022-01-18 23:20:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|87
1642548300000|2022-01-18 23:25:00|10849|10847|10848.9|10846.9|10849|10847|10848.9|10846.9|28
1642548600000|2022-01-18 23:30:00|||||||||9
1642548900000|2022-01-18 23:35:00|10849|10847|10848.9|10846.9|10849|10847|10848.9|10846.9|24
1642549200000|2022-01-18 23:40:00|||||||||72
1642549500000|2022-01-18 23:45:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|12
1642550100000|2022-01-18 23:55:00|10849|10847|10849|10847|10849|10847|10848.9|10846.9|3
1642550400000|2022-01-19 00:00:00|10848.9|10846.9|10847.9|10845.9|10848.9|10846.9|10847.7|10845.7|193
1642550700000|2022-01-19 00:05:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10846.9|10844.9|553
1642551000000|2022-01-19 00:10:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|486
1642551300000|2022-01-19 00:15:00|10847.5|10845.5|10847.3|10845.3|10847.5|10845.5|10847.3|10845.3|98
1642551600000|2022-01-19 00:20:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|69
1642551900000|2022-01-19 00:25:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|79
1642552200000|2022-01-19 00:30:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|157
1642552500000|2022-01-19 00:35:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.7|10845.7|424
1642552800000|2022-01-19 00:40:00|10848.1|10846.1|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|13
1642553100000|2022-01-19 00:45:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|514
1642553400000|2022-01-19 00:50:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|311
1642553700000|2022-01-19 00:55:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|81
1642554000000|2022-01-19 01:00:00|10847.7|10845.7|10846.5|10844.5|10848.1|10846.1|10846.5|10844.5|354
1642554300000|2022-01-19 01:05:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|169
1642554600000|2022-01-19 01:10:00|||||||||2
1642554900000|2022-01-19 01:15:00|10846.5|10844.5|10845.7|10843.7|10846.5|10844.5|10845.1|10843.1|782
1642555200000|2022-01-19 01:20:00|10846.1|10844.1|10846.1|10844.1|10846.5|10844.5|10846.1|10844.1|353
1642555500000|2022-01-19 01:25:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10844.9|10842.9|607
1642555800000|2022-01-19 01:30:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|107
1642556100000|2022-01-19 01:35:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|237
1642556400000|2022-01-19 01:40:00|10845.5|10843.5|10846.1|10844.1|10846.1|10844.1|10845.3|10843.3|217
1642556700000|2022-01-19 01:45:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|43
1642557000000|2022-01-19 01:50:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.1|10844.1|585
1642557300000|2022-01-19 01:55:00|10846.7|10844.7|10846.1|10844.1|10846.9|10844.9|10846.1|10844.1|1014
1642557600000|2022-01-19 02:00:00|10845.7|10843.7|10844.8|10842.8|10845.7|10843.7|10844.6|10842.6|1158
1642557900000|2022-01-19 02:05:00|10844.6|10842.6|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|754
1642558200000|2022-01-19 02:10:00|10844.8|10842.8|10844.8|10842.8|10844.9|10842.9|10844.6|10842.6|41
1642558500000|2022-01-19 02:15:00|10844.6|10842.6|10844.2|10842.2|10844.9|10842.9|10844.2|10842.2|495
1642558800000|2022-01-19 02:20:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844|10842|378
1642559100000|2022-01-19 02:25:00|||||||||27
1642559400000|2022-01-19 02:30:00|10844.2|10842.2|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|230
1642559700000|2022-01-19 02:35:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|22
1642560000000|2022-01-19 02:40:00|10843.8|10841.8|10843|10841|10843.8|10841.8|10843|10841|1314
1642560300000|2022-01-19 02:45:00|10843.4|10841.4|10843|10841|10843.4|10841.4|10842.6|10840.6|424
1642560600000|2022-01-19 02:50:00|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|196
1642560900000|2022-01-19 02:55:00|||||||||7
1642561200000|2022-01-19 03:00:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|417
1642561500000|2022-01-19 03:05:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|706
1642561800000|2022-01-19 03:10:00|10843.2|10841.2|10843|10841|10843.4|10841.4|10842.6|10840.6|1225
1642562100000|2022-01-19 03:15:00|10842.6|10840.6|10843|10841|10843|10841|10842.6|10840.6|259
1642562400000|2022-01-19 03:20:00|10843.2|10841.2|10843.4|10841.4|10843.4|10841.4|10843.2|10841.2|147
1642562700000|2022-01-19 03:25:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|60
1642563000000|2022-01-19 03:30:00|10843.6|10841.6|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|160
1642563300000|2022-01-19 03:35:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|68
1642563600000|2022-01-19 03:40:00|10843.8|10841.8|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|324
1642563900000|2022-01-19 03:45:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|33
1642564200000|2022-01-19 03:50:00|||||||||10
1642564500000|2022-01-19 03:55:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|70
1642564800000|2022-01-19 04:00:00|10843.4|10841.4|10843.6|10841.6|10843.8|10841.8|10843.4|10841.4|242
1642565100000|2022-01-19 04:05:00|10843.8|10841.8|10844|10842|10844|10842|10843.4|10841.4|38
1642565400000|2022-01-19 04:10:00|10843.8|10841.8|10844.2|10842.2|10844.2|10842.2|10843.8|10841.8|71
1642565700000|2022-01-19 04:15:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|114
1642566000000|2022-01-19 04:20:00|10844.2|10842.2|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|237
1642566300000|2022-01-19 04:25:00|10843.6|10841.6|10843.8|10841.8|10843.8|10841.8|10843.6|10841.6|51
1642566600000|2022-01-19 04:30:00|||||||||53
1642566900000|2022-01-19 04:35:00|10843.4|10841.4|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|105
1642567200000|2022-01-19 04:40:00|10843.2|10841.2|10843|10841|10843.4|10841.4|10843|10841|287
1642567500000|2022-01-19 04:45:00|||||||||3
1642567800000|2022-01-19 04:50:00|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|302
1642568100000|2022-01-19 04:55:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|481
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|197
1642568700000|2022-01-19 05:05:00|10844.6|10842.6|10844.6|10842.6|10844.6|10842.6|10844.6|10842.6|145
1642569000000|2022-01-19 05:10:00|10844.2|10842.2|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|110
1642569300000|2022-01-19 05:15:00|10844.9|10842.9|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|103
1642569600000|2022-01-19 05:20:00|10844.9|10842.9|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|101
1642569900000|2022-01-19 05:25:00|||||||||18
1642570200000|2022-01-19 05:30:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|141
1642570500000|2022-01-19 05:35:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|317
1642570800000|2022-01-19 05:40:00|10845.7|10843.7|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|170
1642571100000|2022-01-19 05:45:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|313
1642571400000|2022-01-19 05:50:00|10844.6|10842.6|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|336
1642571700000|2022-01-19 05:55:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|48
1642572000000|2022-01-19 06:00:00|10844.6|10842.6|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|195
1642572300000|2022-01-19 06:05:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844.4|10842.4|18
1642572600000|2022-01-19 06:10:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|81
1642572900000|2022-01-19 06:15:00|10845.1|10843.1|10845.3|10843.3|10845.3|10843.3|10845.1|10843.1|177
1642573200000|2022-01-19 06:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|196
1642573500000|2022-01-19 06:25:00|10845.9|10843.9|10846.5|10844.5|10846.5|10844.5|10845.9|10843.9|429
1642573800000|2022-01-19 06:30:00|10846.7|10844.7|10846.5|10844.5|10846.7|10844.7|10846.1|10844.1|334
1642574400000|2022-01-19 06:40:00|10846.3|10844.3|10846.3|10844.3|10846.5|10844.5|10846.1|10844.1|157
1642574700000|2022-01-19 06:45:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|50
1642575000000|2022-01-19 06:50:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|201
1642575300000|2022-01-19 06:55:00|10845.5|10843.5|10844.6|10842.6|10845.5|10843.5|10844.6|10842.6|283
1642575600000|2022-01-19 07:00:00|10844.4|10842.4|10844.9|10842.9|10844.9|10842.9|10844.2|10842.2|280
1642575900000|2022-01-19 07:05:00|10844.6|10842.6|10844.2|10842.2|10844.6|10842.6|10843.8|10841.8|545
1642576200000|2022-01-19 07:10:00|10844|10842|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|506
1642576500000|2022-01-19 07:15:00|10843.4|10841.4|10843.8|10841.8|10843.8|10841.8|10843.4|10841.4|359
1642576800000|2022-01-19 07:20:00|10844|10842|10844.2|10842.2|10844.2|10842.2|10843.8|10841.8|633
1642577100000|2022-01-19 07:25:00|||||||||121
1642577400000|2022-01-19 07:30:00|10843.8|10841.8|10844.6|10842.6|10844.6|10842.6|10843.8|10841.8|861
1642577700000|2022-01-19 07:35:00|10844.2|10842.2|10844.9|10842.9|10845.3|10843.3|10844.2|10842.2|1042
1642578000000|2022-01-19 07:40:00|10844.8|10842.8|10844.2|10842.2|10844.9|10842.9|10844.2|10842.2|724
1642578300000|2022-01-19 07:45:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843|10841|1508
1642578600000|2022-01-19 07:50:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843|10841|329
1642578900000|2022-01-19 07:55:00|10843.4|10841.4|10843.4|10841.4|10844.2|10842.2|10843.4|10841.4|320
1642579200000|2022-01-19 08:00:00|10843.2|10841.2|10843.8|10841.8|10844|10842|10843|10841|578
1642579500000|2022-01-19 08:05:00|10844|10842|10843|10841|10844.2|10842.2|10843|10841|276
1642579800000|2022-01-19 08:10:00|10843.2|10841.2|10843.4|10841.4|10843.8|10841.8|10843.2|10841.2|735
1642580100000|2022-01-19 08:15:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|1065
1642580400000|2022-01-19 08:20:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|459
1642580700000|2022-01-19 08:25:00|10843.8|10841.8|10844.2|10842.2|10844.2|10842.2|10843.6|10841.6|462
1642581000000|2022-01-19 08:30:00|10844.6|10842.6|10845.3|10843.3|10845.3|10843.3|10844.6|10842.6|933
1642581300000|2022-01-19 08:35:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10844.9|10842.9|1235
1642581600000|2022-01-19 08:40:00|10845.7|10843.7|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|984
1642581900000|2022-01-19 08:45:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|31
1642582200000|2022-01-19 08:50:00|10845.3|10843.3|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|119
1642582500000|2022-01-19 08:55:00|10846.1|10844.1|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|854
1642582800000|2022-01-19 09:00:00|10845.3|10843.3|10844.9|10842.9|10845.7|10843.7|10844.9|10842.9|948
1642583100000|2022-01-19 09:05:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|688
1642583400000|2022-01-19 09:10:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|194
1642583700000|2022-01-19 09:15:00|10844.9|10842.9|10845.3|10843.3|10845.3|10843.3|10844.9|10842.9|544
1642584000000|2022-01-19 09:20:00|10844.9|10842.9|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|242
1642584300000|2022-01-19 09:25:00|10845.1|10843.1|10844.2|10842.2|10845.3|10843.3|10844.2|10842.2|1264
1642584600000|2022-01-19 09:30:00|10844.6|10842.6|10844.2|10842.2|10844.6|10842.6|10844.2|10842.2|2506
1642584900000|2022-01-19 09:35:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|1232
1642585200000|2022-01-19 09:40:00|10844.2|10842.2|10844.6|10842.6|10844.9|10842.9|10844.2|10842.2|1449
1642585500000|2022-01-19 09:45:00|10844.9|10842.9|10845.3|10843.3|10845.3|10843.3|10844.9|10842.9|696
1642585800000|2022-01-19 09:50:00|10845.1|10843.1|10845.3|10843.3|10845.3|10843.3|10845.1|10843.1|430
1642586100000|2022-01-19 09:55:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10845.3|10843.3|94
1642586400000|2022-01-19 10:00:00|10845.7|10843.7|10845.1|10843.1|10845.7|10843.7|10844.9|10842.9|1601
1642586700000|2022-01-19 10:05:00|10845.3|10843.3|10845.7|10843.7|10846.1|10844.1|10845.1|10843.1|358
1642587000000|2022-01-19 10:10:00|10846.1|10844.1|10845.7|10843.7|10846.1|10844.1|10845.7|10843.7|662
1642587300000|2022-01-19 10:15:00|10846.1|10844.1|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|509
1642587600000|2022-01-19 10:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.5|10843.5|120
1642587900000|2022-01-19 10:25:00|10845.9|10843.9|10845.7|10843.7|10846.1|10844.1|10845.3|10843.3|328
1642588200000|2022-01-19 10:30:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|171
1642588500000|2022-01-19 10:35:00|||||||||186
1642588800000|2022-01-19 10:40:00|10845.3|10843.3|10846.1|10844.1|10846.5|10844.5|10845.3|10843.3|1966
1642589100000|2022-01-19 10:45:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|111
1642589400000|2022-01-19 10:50:00|10846.1|10844.1|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|233
1642589700000|2022-01-19 10:55:00|10845.9|10843.9|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|59
1642590000000|2022-01-19 11:00:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|461
1642590300000|2022-01-19 11:05:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|8
1642590600000|2022-01-19 11:10:00|10845.9|10843.9|10845.7|10843.7|10845.9|10843.9|10845.7|10843.7|248
1642590900000|2022-01-19 11:15:00|10845.9|10843.9|10846.5|10844.5|10846.5|10844.5|10845.9|10843.9|476
1642591200000|2022-01-19 11:20:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|112
1642591500000|2022-01-19 11:25:00|10846.9|10844.9|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|726
1642591800000|2022-01-19 11:30:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|184
1642592100000|2022-01-19 11:35:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|101
1642592400000|2022-01-19 11:40:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10845.9|10843.9|656
1642592700000|2022-01-19 11:45:00|10845.9|10843.9|10845.3|10843.3|10845.9|10843.9|10845.3|10843.3|921
1642593000000|2022-01-19 11:50:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|1904
1642593300000|2022-01-19 11:55:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|1414
1642593600000|2022-01-19 12:00:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|1817
1642593900000|2022-01-19 12:05:00|10845.1|10843.1|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|95
1642594200000|2022-01-19 12:10:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|400
1642594500000|2022-01-19 12:15:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10845.3|10843.3|1079
1642594800000|2022-01-19 12:20:00|10845.7|10843.7|10846.5|10844.5|10846.5|10844.5|10845.3|10843.3|741
1642595100000|2022-01-19 12:25:00|10846.3|10844.3|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|986
1642595400000|2022-01-19 12:30:00|10846.5|10844.5|10846.3|10844.3|10846.9|10844.9|10846.1|10844.1|2764
1642595700000|2022-01-19 12:35:00|10846.5|10844.5|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|1359
1642596000000|2022-01-19 12:40:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|991
1642596300000|2022-01-19 12:45:00|10846.3|10844.3|10846.1|10844.1|10846.3|10844.3|10846.1|10844.1|677
1642596600000|2022-01-19 12:50:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.1|10844.1|1066
1642596900000|2022-01-19 12:55:00|||||||||667
1642597200000|2022-01-19 13:00:00|10846.9|10844.9|10849.2|10847.2|10849.6|10847.6|10846.9|10844.9|6914
1642597500000|2022-01-19 13:05:00|10849.4|10847.4|10849.2|10847.2|10850|10848|10849|10847|3952
1642597800000|2022-01-19 13:10:00|10849.6|10847.6|10850|10848|10850|10848|10849.2|10847.2|1461
1642598100000|2022-01-19 13:15:00|10849.8|10847.8|10852|10850|10852|10850|10849.6|10847.6|7151
1642598400000|2022-01-19 13:20:00|10852.4|10850.4|10852|10850|10853.1|10851.1|10852|10850|4498
1642598700000|2022-01-19 13:25:00|10852.4|10850.4|10852.6|10850.6|10852.8|10850.8|10852|10850|2323
1642599000000|2022-01-19 13:30:00|10852.8|10850.8|10850|10848|10852.8|10850.8|10850|10848|3498
1642599300000|2022-01-19 13:35:00|10850.4|10848.4|10851.2|10849.2|10851.2|10849.2|10850|10848|2420
1642599600000|2022-01-19 13:40:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|560
1642599900000|2022-01-19 13:45:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|470
1642600200000|2022-01-19 13:50:00|10851.6|10849.6|10852|10850|10852|10850|10851.6|10849.6|1241
1642600500000|2022-01-19 13:55:00|10851.6|10849.6|10851.6|10849.6|10851.8|10849.8|10850.8|10848.8|1422
1642600800000|2022-01-19 14:00:00|10851.2|10849.2|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|1786
1642601100000|2022-01-19 14:05:00|10851.4|10849.4|10850.4|10848.4|10851.6|10849.6|10850.4|10848.4|2424
1642601400000|2022-01-19 14:10:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|1454
1642601700000|2022-01-19 14:15:00|10850.4|10848.4|10851.2|10849.2|10851.6|10849.6|10850.4|10848.4|858
1642602000000|2022-01-19 14:20:00|10851.6|10849.6|10851.6|10849.6|10852|10850|10851.6|10849.6|2355
1642602300000|2022-01-19 14:25:00|10851.4|10849.4|10852|10850|10852.4|10850.4|10851.4|10849.4|1655
1642602600000|2022-01-19 14:30:00|10851.6|10849.6|10852.4|10850.4|10852.6|10850.6|10851.6|10849.6|998
1642602900000|2022-01-19 14:35:00|10852.2|10850.2|10854.3|10852.3|10854.3|10852.3|10852|10850|3323
1642603200000|2022-01-19 14:40:00|10854.5|10852.5|10855.1|10853.1|10855.1|10853.1|10853.9|10851.9|1956
1642603500000|2022-01-19 14:45:00|10854.9|10852.9|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|2096
1642603800000|2022-01-19 14:50:00|10855.5|10853.5|10856.1|10854.1|10856.3|10854.3|10855.1|10853.1|2504
1642604100000|2022-01-19 14:55:00|10856.3|10854.3|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|1149
1642604400000|2022-01-19 15:00:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|2193
1642604700000|2022-01-19 15:05:00|10855.9|10853.9|10856.7|10854.7|10856.7|10854.7|10855.5|10853.5|1618
1642605000000|2022-01-19 15:10:00|10856.5|10854.5|10856.7|10854.7|10857.1|10855.1|10856.3|10854.3|2748
1642605300000|2022-01-19 15:15:00|10857.1|10855.1|10855.9|10853.9|10857.4|10855.4|10855.9|10853.9|3797
1642605600000|2022-01-19 15:20:00|10856.3|10854.3|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|4572
1642605900000|2022-01-19 15:25:00|10855.9|10853.9|10857.3|10855.3|10857.8|10855.8|10855.9|10853.9|2350
1642606200000|2022-01-19 15:30:00|10857.4|10855.4|10855.5|10853.5|10857.4|10855.4|10855.1|10853.1|2598
1642606500000|2022-01-19 15:35:00|10855.1|10853.1|10853.9|10851.9|10855.5|10853.5|10853.9|10851.9|2368
1642606800000|2022-01-19 15:40:00|10853.5|10851.5|10854.3|10852.3|10854.7|10852.7|10853.5|10851.5|1492
1642607100000|2022-01-19 15:45:00|10854.1|10852.1|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|1415
1642607400000|2022-01-19 15:50:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.3|10852.3|1227
1642607700000|2022-01-19 15:55:00|10855.5|10853.5|10854.9|10852.9|10855.5|10853.5|10854.7|10852.7|1026
1642608000000|2022-01-19 16:00:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|826
1642608300000|2022-01-19 16:05:00|10855.1|10853.1|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|768
1642608600000|2022-01-19 16:10:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|1574
1642608900000|2022-01-19 16:15:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|1342
1642609200000|2022-01-19 16:20:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|925
1642609500000|2022-01-19 16:25:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.5|10853.5|1324
1642609800000|2022-01-19 16:30:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|993
1642610100000|2022-01-19 16:35:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.1|10853.1|2838
1642610400000|2022-01-19 16:40:00|10856.1|10854.1|10855.9|10853.9|10856.7|10854.7|10855.5|10853.5|1614
1642610700000|2022-01-19 16:45:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|477
1642611000000|2022-01-19 16:50:00|10855.9|10853.9|10855.5|10853.5|10856.7|10854.7|10855.5|10853.5|1287
1642611300000|2022-01-19 16:55:00|10855.1|10853.1|10854.7|10852.7|10855.5|10853.5|10854.7|10852.7|1785
1642611600000|2022-01-19 17:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10854.7|10852.7|1267
1642611900000|2022-01-19 17:05:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|1479
1642612200000|2022-01-19 17:10:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.7|10853.7|233
1642612500000|2022-01-19 17:15:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.5|10853.5|4143
1642612800000|2022-01-19 17:20:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1603
1642613100000|2022-01-19 17:25:00|10856.7|10854.7|10856.7|10854.7|10856.7|10854.7|10856.3|10854.3|1881
1642613400000|2022-01-19 17:30:00|10857.1|10855.1|10856.7|10854.7|10857.8|10855.8|10856.7|10854.7|2521
1642613700000|2022-01-19 17:35:00|10857.1|10855.1|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|901
1642614000000|2022-01-19 17:40:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1731
1642614300000|2022-01-19 17:45:00|10856.5|10854.5|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|1862
1642614600000|2022-01-19 17:50:00|10855.5|10853.5|10855.1|10853.1|10855.9|10853.9|10854.7|10852.7|4085
1642614900000|2022-01-19 17:55:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|969
1642615200000|2022-01-19 18:00:00|10854.9|10852.9|10854.7|10852.7|10855.5|10853.5|10853.9|10851.9|2217
1642615500000|2022-01-19 18:05:00|10854.3|10852.3|10854.7|10852.7|10854.9|10852.9|10853.9|10851.9|894
1642615800000|2022-01-19 18:10:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|969
1642616100000|2022-01-19 18:15:00|10854.9|10852.9|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|654
1642616400000|2022-01-19 18:20:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|1670
1642616700000|2022-01-19 18:25:00|10854.3|10852.3|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|884
1642617000000|2022-01-19 18:30:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1301
1642617300000|2022-01-19 18:35:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|315
1642617600000|2022-01-19 18:40:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|545
1642617900000|2022-01-19 18:45:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|4707
1642618200000|2022-01-19 18:50:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|998
1642618500000|2022-01-19 18:55:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1408
1642618800000|2022-01-19 19:00:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|421
1642619100000|2022-01-19 19:05:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|245
1642619400000|2022-01-19 19:10:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1363
1642619700000|2022-01-19 19:15:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|685
1642620000000|2022-01-19 19:20:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|106
1642620300000|2022-01-19 19:25:00|||||||||6
1642620600000|2022-01-19 19:30:00|10853.9|10851.9|10854.7|10852.7|10855.1|10853.1|10853.9|10851.9|1219
1642620900000|2022-01-19 19:35:00|||||||||766
1642621200000|2022-01-19 19:40:00|10854.3|10852.3|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|1312
1642621500000|2022-01-19 19:45:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|292
1642621800000|2022-01-19 19:50:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|655
1642622100000|2022-01-19 19:55:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|1223
1642622400000|2022-01-19 20:00:00|10853.5|10851.5|10853.5|10851.5|10853.9|10851.9|10853.1|10851.1|1558
1642622700000|2022-01-19 20:05:00|10853.1|10851.1|10853.1|10851.1|10853.5|10851.5|10852.8|10850.8|2128
1642623000000|2022-01-19 20:10:00|10852.8|10850.8|10852.4|10850.4|10853.1|10851.1|10852.4|10850.4|577
1642623300000|2022-01-19 20:15:00|10852|10850|10852|10850|10852|10850|10852|10850|803
1642623600000|2022-01-19 20:20:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852|10850|896
1642623900000|2022-01-19 20:25:00|10852.2|10850.2|10852.4|10850.4|10852.4|10850.4|10852|10850|398
1642624200000|2022-01-19 20:30:00|10852.2|10850.2|10852.8|10850.8|10852.8|10850.8|10852.2|10850.2|1556
1642624500000|2022-01-19 20:35:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|759
1642624800000|2022-01-19 20:40:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.4|10850.4|312
1642625100000|2022-01-19 20:45:00|||||||||1149
1642625400000|2022-01-19 20:50:00|10852.4|10850.4|10852.4|10850.4|10852.8|10850.8|10852.4|10850.4|442
1642625700000|2022-01-19 20:55:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|1218
1642626000000|2022-01-19 21:00:00|10851.2|10849.2|10850.4|10848.4|10851.6|10849.6|10850.4|10848.4|1983
1642626300000|2022-01-19 21:05:00|10850.8|10848.8|10850|10848|10850.8|10848.8|10850|10848|1296
1642626600000|2022-01-19 21:10:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|1328
1642626900000|2022-01-19 21:15:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|1498
1642627200000|2022-01-19 21:20:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|2379
1642627500000|2022-01-19 21:25:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|2018
1642627800000|2022-01-19 21:30:00|10848.9|10846.9|10846.9|10844.9|10848.9|10846.9|10846.9|10844.9|1978
1642628100000|2022-01-19 21:35:00|10847.3|10845.3|10848.1|10846.1|10848.1|10846.1|10846.9|10844.9|2215
1642628400000|2022-01-19 21:40:00|10848.5|10846.5|10848.5|10846.5|10848.7|10846.7|10848.1|10846.1|454
1642628700000|2022-01-19 21:45:00|10848.1|10846.1|10846.9|10844.9|10848.1|10846.1|10846.5|10844.5|2303
1642629000000|2022-01-19 21:50:00|10847.3|10845.3|10846.9|10844.9|10847.7|10845.7|10846.5|10844.5|680
1642629300000|2022-01-19 21:55:00|10847.3|10845.3|10846.5|10844.5|10847.3|10845.3|10846.5|10844.5|604
1642633200000|2022-01-19 23:00:00|10844.9|10842.9|10846.7|10844.7|10847.1|10845.1|10844.9|10842.9|852
1642633500000|2022-01-19 23:05:00|10846.5|10844.5|10846.7|10844.7|10846.9|10844.9|10846.5|10844.5|160
1642633800000|2022-01-19 23:10:00|10846.5|10844.5|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|138
1642634100000|2022-01-19 23:15:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|60
1642634400000|2022-01-19 23:20:00|10847.1|10845.1|10846.1|10844.1|10847.1|10845.1|10845.7|10843.7|336
1642634700000|2022-01-19 23:25:00|10846.5|10844.5|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|88
1642635000000|2022-01-19 23:30:00|||||||||4
1642635300000|2022-01-19 23:35:00|||||||||2
1642635600000|2022-01-19 23:40:00|||||||||5
1642635900000|2022-01-19 23:45:00|||||||||111
1642636200000|2022-01-19 23:50:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|21
1642636500000|2022-01-19 23:55:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|48
1642636800000|2022-01-20 00:00:00|10846.5|10844.5|10845.3|10843.3|10846.5|10844.5|10845.3|10843.3|455
1642637100000|2022-01-20 00:05:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|114
1642637400000|2022-01-20 00:10:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|33
1642637700000|2022-01-20 00:15:00|10846.9|10844.9|10847.7|10845.7|10847.7|10845.7|10846.9|10844.9|779
1642638000000|2022-01-20 00:20:00|10848.1|10846.1|10847.7|10845.7|10848.3|10846.3|10847.3|10845.3|710
1642638300000|2022-01-20 00:25:00|10847.5|10845.5|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|142
1642638600000|2022-01-20 00:30:00|10846.9|10844.9|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|355
1642638900000|2022-01-20 00:35:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|11
1642639200000|2022-01-20 00:40:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|52
1642639500000|2022-01-20 00:45:00|10848.1|10846.1|10848.5|10846.5|10848.5|10846.5|10847.7|10845.7|190
1642639800000|2022-01-20 00:50:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|367
1642640100000|2022-01-20 00:55:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|468
1642640400000|2022-01-20 01:00:00|10849.6|10847.6|10850.4|10848.4|10850.8|10848.8|10849.6|10847.6|458
1642640700000|2022-01-20 01:05:00|10850.6|10848.6|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|401
1642641000000|2022-01-20 01:10:00|10850.6|10848.6|10851.2|10849.2|10851.6|10849.6|10850.6|10848.6|283
1642641300000|2022-01-20 01:15:00|10851|10849|10851.6|10849.6|10852|10850|10851|10849|246
1642641600000|2022-01-20 01:20:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|68
1642641900000|2022-01-20 01:25:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|68
1642642200000|2022-01-20 01:30:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|473
1642642500000|2022-01-20 01:35:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10849.6|10847.6|221
1642642800000|2022-01-20 01:40:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|110
1642643100000|2022-01-20 01:45:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|33
1642643400000|2022-01-20 01:50:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|448
1642643700000|2022-01-20 01:55:00|10850|10848|10850|10848|10850|10848|10850|10848|53
1642644000000|2022-01-20 02:00:00|10849.6|10847.6|10848.7|10846.7|10849.6|10847.6|10848.5|10846.5|133
1642644300000|2022-01-20 02:05:00|10848.5|10846.5|10848.1|10846.1|10848.9|10846.9|10848.1|10846.1|148
1642644600000|2022-01-20 02:10:00|10848.3|10846.3|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|163
1642644900000|2022-01-20 02:15:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|297
1642645200000|2022-01-20 02:20:00|10847.7|10845.7|10847.3|10845.3|10848.5|10846.5|10847.3|10845.3|594
1642645500000|2022-01-20 02:25:00|10847.7|10845.7|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|385
1642645800000|2022-01-20 02:30:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|172
1642646100000|2022-01-20 02:35:00|10847.1|10845.1|10846.5|10844.5|10847.1|10845.1|10846.5|10844.5|439
1642646400000|2022-01-20 02:40:00|10846.7|10844.7|10846.9|10844.9|10846.9|10844.9|10846.5|10844.5|322
1642646700000|2022-01-20 02:45:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10847.1|10845.1|145
1642647000000|2022-01-20 02:50:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|125
1642647300000|2022-01-20 02:55:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10847.7|10845.7|61
1642647900000|2022-01-20 03:05:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|70
1642648200000|2022-01-20 03:10:00|10847.9|10845.9|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|162
1642648500000|2022-01-20 03:15:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|64
1642648800000|2022-01-20 03:20:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|32
1642649100000|2022-01-20 03:25:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|0
1642649400000|2022-01-20 03:30:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|16
1642649700000|2022-01-20 03:35:00|10847.7|10845.7|10847.7|10845.7|10847.7|10845.7|10847.7|10845.7|54
1642650300000|2022-01-20 03:45:00|||||||||3
1642650600000|2022-01-20 03:50:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|128
1642650900000|2022-01-20 03:55:00|||||||||12
1642651200000|2022-01-20 04:00:00|||||||||1
1642651500000|2022-01-20 04:05:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|86
1642651800000|2022-01-20 04:10:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|3
1642652100000|2022-01-20 04:15:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|32
1642652400000|2022-01-20 04:20:00|10846.9|10844.9|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|15
1642652700000|2022-01-20 04:25:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|0
1642653000000|2022-01-20 04:30:00|||||||||2
1642654500000|2022-01-20 04:55:00|||||||||2
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|98
1642655100000|2022-01-20 05:05:00|||||||||102
1642655400000|2022-01-20 05:10:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|213
1642655700000|2022-01-20 05:15:00|10846.9|10844.9|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|76
1642656000000|2022-01-20 05:20:00|10846.1|10844.1|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|766
1642656300000|2022-01-20 05:25:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|200
1642656600000|2022-01-20 05:30:00|10847.3|10845.3|10846.5|10844.5|10847.3|10845.3|10846.5|10844.5|44
1642656900000|2022-01-20 05:35:00|||||||||28
1642657200000|2022-01-20 05:40:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|64
1642658100000|2022-01-20 05:55:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|18
1642658400000|2022-01-20 06:00:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|105
1642658700000|2022-01-20 06:05:00|||||||||25
1642659000000|2022-01-20 06:10:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10846.9|10844.9|300
1642659300000|2022-01-20 06:15:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.5|10845.5|91
1642659600000|2022-01-20 06:20:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|159
1642659900000|2022-01-20 06:25:00|10847.5|10845.5|10847.3|10845.3|10847.5|10845.5|10847.3|10845.3|30
1642660200000|2022-01-20 06:30:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10847.7|10845.7|76
1642660500000|2022-01-20 06:35:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|308
1642660800000|2022-01-20 06:40:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|165
1642661100000|2022-01-20 06:45:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|0
1642661400000|2022-01-20 06:50:00|||||||||2
1642661700000|2022-01-20 06:55:00|||||||||3
1642662000000|2022-01-20 07:00:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.3|10845.3|464
1642662300000|2022-01-20 07:05:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|5
1642662600000|2022-01-20 07:10:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|353
1642662900000|2022-01-20 07:15:00|10846.5|10844.5|10845.3|10843.3|10846.9|10844.9|10845.3|10843.3|813
1642663200000|2022-01-20 07:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|602
1642663500000|2022-01-20 07:25:00|10846.1|10844.1|10847.3|10845.3|10847.3|10845.3|10846.1|10844.1|869
1642663800000|2022-01-20 07:30:00|10847.7|10845.7|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1474
1642664100000|2022-01-20 07:35:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|342
1642664400000|2022-01-20 07:40:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.5|10846.5|244
1642664700000|2022-01-20 07:45:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|274
1642665000000|2022-01-20 07:50:00|10849.6|10847.6|10850|10848|10850.4|10848.4|10849.6|10847.6|1173
1642665300000|2022-01-20 07:55:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|198
1642665600000|2022-01-20 08:00:00|10849.2|10847.2|10850|10848|10850|10848|10849.2|10847.2|157
1642665900000|2022-01-20 08:05:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.2|10847.2|440
1642666200000|2022-01-20 08:10:00|10850|10848|10850|10848|10850|10848|10850|10848|406
1642666500000|2022-01-20 08:15:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|659
1642666800000|2022-01-20 08:20:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|712
1642667100000|2022-01-20 08:25:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|530
1642667400000|2022-01-20 08:30:00|10850.6|10848.6|10850|10848|10850.6|10848.6|10850|10848|663
1642667700000|2022-01-20 08:35:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|1234
1642668000000|2022-01-20 08:40:00|10850|10848|10849.6|10847.6|10850|10848|10849.6|10847.6|246
1642668300000|2022-01-20 08:45:00|10850|10848|10850.2|10848.2|10850.2|10848.2|10849.6|10847.6|195
1642668600000|2022-01-20 08:50:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|411
1642668900000|2022-01-20 08:55:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|127
1642669200000|2022-01-20 09:00:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|627
1642669500000|2022-01-20 09:05:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|304
1642669800000|2022-01-20 09:10:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|426
1642670100000|2022-01-20 09:15:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|811
1642670400000|2022-01-20 09:20:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|398
1642670700000|2022-01-20 09:25:00|10851.2|10849.2|10850.8|10848.8|10851.4|10849.4|10850.8|10848.8|161
1642671000000|2022-01-20 09:30:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|399
1642671300000|2022-01-20 09:35:00|10850.6|10848.6|10851.2|10849.2|10851.2|10849.2|10850.6|10848.6|195
1642671600000|2022-01-20 09:40:00|10850.8|10848.8|10850.8|10848.8|10851|10849|10850.8|10848.8|193
1642671900000|2022-01-20 09:45:00|||||||||151
1642672200000|2022-01-20 09:50:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|190
1642672500000|2022-01-20 09:55:00|10851|10849|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|261
1642672800000|2022-01-20 10:00:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|361
1642673100000|2022-01-20 10:05:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|81
1642673400000|2022-01-20 10:10:00|||||||||177
1642673700000|2022-01-20 10:15:00|10851.4|10849.4|10852|10850|10852|10850|10851.2|10849.2|484
1642674000000|2022-01-20 10:20:00|10852.2|10850.2|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|426
1642674300000|2022-01-20 10:25:00|10852|10850|10851.2|10849.2|10852|10850|10851.2|10849.2|179
1642674600000|2022-01-20 10:30:00|||||||||24
1642674900000|2022-01-20 10:35:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|355
1642675200000|2022-01-20 10:40:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|862
1642675500000|2022-01-20 10:45:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|352
1642675800000|2022-01-20 10:50:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|445
1642676100000|2022-01-20 10:55:00|||||||||5
1642676400000|2022-01-20 11:00:00|10851|10849|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|552
1642676700000|2022-01-20 11:05:00|||||||||470
1642677000000|2022-01-20 11:10:00|10851.2|10849.2|10851.4|10849.4|10851.6|10849.6|10850.8|10848.8|676
1642677300000|2022-01-20 11:15:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|492
1642677600000|2022-01-20 11:20:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|212
1642677900000|2022-01-20 11:25:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|724
1642678200000|2022-01-20 11:30:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|796
1642678500000|2022-01-20 11:35:00|||||||||1374
1642678800000|2022-01-20 11:40:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|491
1642679100000|2022-01-20 11:45:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|475
1642679400000|2022-01-20 11:50:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|148
1642679700000|2022-01-20 11:55:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|1013
1642680000000|2022-01-20 12:00:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|233
1642680300000|2022-01-20 12:05:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|947
1642680600000|2022-01-20 12:10:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|1881
1642680900000|2022-01-20 12:15:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10850|10848|902
1642681200000|2022-01-20 12:20:00|10850.6|10848.6|10848.9|10846.9|10850.8|10848.8|10848.9|10846.9|1523
1642681500000|2022-01-20 12:25:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1000
1642681800000|2022-01-20 12:30:00|10849.4|10847.4|10850.4|10848.4|10850.4|10848.4|10849.4|10847.4|1865
1642682100000|2022-01-20 12:35:00|10850.8|10848.8|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1338
1642682400000|2022-01-20 12:40:00|10851|10849|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1569
1642682700000|2022-01-20 12:45:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10850.8|10848.8|1326
1642683000000|2022-01-20 12:50:00|10852|10850|10852|10850|10852.4|10850.4|10851.2|10849.2|1589
1642683300000|2022-01-20 12:55:00|10852.4|10850.4|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|2554
1642683600000|2022-01-20 13:00:00|10852|10850|10852|10850|10852.4|10850.4|10851.6|10849.6|1609
1642683900000|2022-01-20 13:05:00|10852.4|10850.4|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1953
1642684200000|2022-01-20 13:10:00|10853.3|10851.3|10853.1|10851.1|10853.3|10851.3|10853.1|10851.1|1186
1642684500000|2022-01-20 13:15:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1461
1642684800000|2022-01-20 13:20:00|10852.8|10850.8|10852.4|10850.4|10852.8|10850.8|10852|10850|1860
1642685100000|2022-01-20 13:25:00|10852|10850|10853|10851|10853.1|10851.1|10852|10850|1047
1642685400000|2022-01-20 13:30:00|10853.1|10851.1|10854.3|10852.3|10854.7|10852.7|10852.8|10850.8|4375
1642685700000|2022-01-20 13:35:00|10853.9|10851.9|10852.8|10850.8|10853.9|10851.9|10852.8|10850.8|2080
1642686000000|2022-01-20 13:40:00|10852.4|10850.4|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|2043
1642686300000|2022-01-20 13:45:00|10852.8|10850.8|10852.8|10850.8|10853.1|10851.1|10852|10850|2882
1642686600000|2022-01-20 13:50:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1914
1642686900000|2022-01-20 13:55:00|10852.8|10850.8|10852.6|10850.6|10853.1|10851.1|10852.6|10850.6|1401
1642687200000|2022-01-20 14:00:00|10852.4|10850.4|10852|10850|10852.8|10850.8|10852|10850|1122
1642687500000|2022-01-20 14:05:00|10851.8|10849.8|10851.2|10849.2|10852|10850|10851.2|10849.2|1098
1642687800000|2022-01-20 14:10:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|1042
1642688100000|2022-01-20 14:15:00|10850.8|10848.8|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|523
1642688400000|2022-01-20 14:20:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|617
1642688700000|2022-01-20 14:25:00|10851.2|10849.2|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|874
1642689000000|2022-01-20 14:30:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10850|10848|2206
1642689300000|2022-01-20 14:35:00|10851.6|10849.6|10852|10850|10852|10850|10851.2|10849.2|1752
1642689600000|2022-01-20 14:40:00|10851.6|10849.6|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|348
1642689900000|2022-01-20 14:45:00|10851|10849|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1149
1642690200000|2022-01-20 14:50:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10851|10849|742
1642690500000|2022-01-20 14:55:00|10851.6|10849.6|10851.6|10849.6|10852|10850|10851.2|10849.2|1618
1642690800000|2022-01-20 15:00:00|10852|10850|10851.2|10849.2|10852.4|10850.4|10851.2|10849.2|1240
1642691100000|2022-01-20 15:05:00|10851.6|10849.6|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|394
1642691400000|2022-01-20 15:10:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|1940
1642691700000|2022-01-20 15:15:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10849.6|10847.6|761
1642692000000|2022-01-20 15:20:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10849.6|10847.6|1048
1642692300000|2022-01-20 15:25:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|794
1642692600000|2022-01-20 15:30:00|10849.2|10847.2|10850.8|10848.8|10850.8|10848.8|10849.2|10847.2|1259
1642692900000|2022-01-20 15:35:00|10850.6|10848.6|10850|10848|10850.8|10848.8|10850|10848|741
1642693200000|2022-01-20 15:40:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|322
1642693500000|2022-01-20 15:45:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850|10848|838
1642693800000|2022-01-20 15:50:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|1406
1642694100000|2022-01-20 15:55:00|10850.4|10848.4|10851.2|10849.2|10852|10850|10850|10848|1253
1642694400000|2022-01-20 16:00:00|10850.8|10848.8|10851.2|10849.2|10851.2|10849.2|10850.4|10848.4|1768
1642694700000|2022-01-20 16:05:00|10850.8|10848.8|10850.4|10848.4|10851.2|10849.2|10850.4|10848.4|850
1642695000000|2022-01-20 16:10:00|10850.6|10848.6|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|462
1642695300000|2022-01-20 16:15:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|503
1642695600000|2022-01-20 16:20:00|||||||||168
1642695900000|2022-01-20 16:25:00|10850.6|10848.6|10850.8|10848.8|10850.8|10848.8|10850.6|10848.6|763
1642696200000|2022-01-20 16:30:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1311
1642696500000|2022-01-20 16:35:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|439
1642696800000|2022-01-20 16:40:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|480
1642697100000|2022-01-20 16:45:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|1542
1642697400000|2022-01-20 16:50:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10850|10848|900
1642697700000|2022-01-20 16:55:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|720
1642698000000|2022-01-20 17:00:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|1620
1642698300000|2022-01-20 17:05:00|10850.6|10848.6|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|1210
1642698600000|2022-01-20 17:10:00|10850.2|10848.2|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|1687
1642698900000|2022-01-20 17:15:00|10850|10848|10850|10848|10850|10848|10849.8|10847.8|1693
1642699200000|2022-01-20 17:20:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|97
1642699500000|2022-01-20 17:25:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|506
1642699800000|2022-01-20 17:30:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|323
1642700100000|2022-01-20 17:35:00|||||||||376
1642700400000|2022-01-20 17:40:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|453
1642700700000|2022-01-20 17:45:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|1204
1642701000000|2022-01-20 17:50:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|1540
1642701300000|2022-01-20 17:55:00|10849.8|10847.8|10849.4|10847.4|10849.8|10847.8|10849.2|10847.2|880
1642701600000|2022-01-20 18:00:00|10849.2|10847.2|10848.9|10846.9|10850|10848|10848.5|10846.5|1177
1642701900000|2022-01-20 18:05:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|2199
1642702200000|2022-01-20 18:10:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|952
1642702500000|2022-01-20 18:15:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1426
1642702800000|2022-01-20 18:20:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|118
1642703100000|2022-01-20 18:25:00|10849|10847|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1229
1642703400000|2022-01-20 18:30:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|233
1642703700000|2022-01-20 18:35:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|475
1642704000000|2022-01-20 18:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|214
1642704300000|2022-01-20 18:45:00|10849.4|10847.4|10849.4|10847.4|10849.6|10847.6|10849.2|10847.2|636
1642704600000|2022-01-20 18:50:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|722
1642704900000|2022-01-20 18:55:00|10849.8|10847.8|10849.6|10847.6|10849.8|10847.8|10849.6|10847.6|446
1642705200000|2022-01-20 19:00:00|10849.4|10847.4|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|683
1642705500000|2022-01-20 19:05:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|341
1642705800000|2022-01-20 19:10:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|784
1642706100000|2022-01-20 19:15:00|10849.4|10847.4|10849.2|10847.2|10849.4|10847.4|10848.9|10846.9|132
1642706400000|2022-01-20 19:20:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|487
1642706700000|2022-01-20 19:25:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|406
1642707000000|2022-01-20 19:30:00|10849|10847|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|318
1642707300000|2022-01-20 19:35:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|291
1642707600000|2022-01-20 19:40:00|10849|10847|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|234
1642707900000|2022-01-20 19:45:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|1541
1642708200000|2022-01-20 19:50:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|1336
1642708500000|2022-01-20 19:55:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.1|10846.1|2360
1642708800000|2022-01-20 20:00:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|2156
1642709100000|2022-01-20 20:05:00|10849|10847|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|510
1642709400000|2022-01-20 20:10:00|10848.7|10846.7|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|1252
1642709700000|2022-01-20 20:15:00|10849.2|10847.2|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|244
1642710000000|2022-01-20 20:20:00|||||||||385
1642710300000|2022-01-20 20:25:00|||||||||131
1642710600000|2022-01-20 20:30:00|||||||||970
1642710900000|2022-01-20 20:35:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|100
1642711200000|2022-01-20 20:40:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1167
1642711500000|2022-01-20 20:45:00|10849.6|10847.6|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|1280
1642711800000|2022-01-20 20:50:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|3265
1642712100000|2022-01-20 20:55:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|3254
1642712400000|2022-01-20 21:00:00|10849.4|10847.4|10850.4|10848.4|10850.4|10848.4|10849.2|10847.2|3101
1642712700000|2022-01-20 21:05:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|2621
1642713000000|2022-01-20 21:10:00|10850.2|10848.2|10851.8|10849.8|10851.8|10849.8|10850|10848|1634
1642713300000|2022-01-20 21:15:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851|10849|1168
1642713600000|2022-01-20 21:20:00|10851.6|10849.6|10852|10850|10852|10850|10851.6|10849.6|1642
1642713900000|2022-01-20 21:25:00|10852.2|10850.2|10853.9|10851.9|10853.9|10851.9|10852.2|10850.2|3168
1642714200000|2022-01-20 21:30:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|2021
1642714500000|2022-01-20 21:35:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|520
1642714800000|2022-01-20 21:40:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|909
1642715100000|2022-01-20 21:45:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|625
1642715400000|2022-01-20 21:50:00|10853.3|10851.3|10853.9|10851.9|10854.3|10852.3|10853.3|10851.3|1206
1642715700000|2022-01-20 21:55:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|1862
1642719600000|2022-01-20 23:00:00|10853|10851|10853|10851|10853.1|10851.1|10852.8|10850.8|492
1642719900000|2022-01-20 23:05:00|10853.1|10851.1|10853.1|10851.1|10853.3|10851.3|10853|10851|102
1642720200000|2022-01-20 23:10:00|10853.3|10851.3|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|184
1642720500000|2022-01-20 23:15:00|10854.1|10852.1|10855.3|10853.3|10855.5|10853.5|10853.9|10851.9|377
1642720800000|2022-01-20 23:20:00|10855.5|10853.5|10855.7|10853.7|10856.3|10854.3|10855.1|10853.1|1160
1642721100000|2022-01-20 23:25:00|10855.5|10853.5|10855.9|10853.9|10856.5|10854.5|10855.5|10853.5|719
1642721400000|2022-01-20 23:30:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|141
1642721700000|2022-01-20 23:35:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|207
1642722000000|2022-01-20 23:40:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|61
1642722300000|2022-01-20 23:45:00|10854.5|10852.5|10853.5|10851.5|10854.5|10852.5|10853.5|10851.5|575
1642722600000|2022-01-20 23:50:00|10853.7|10851.7|10854.9|10852.9|10855.1|10853.1|10853.7|10851.7|174
1642722900000|2022-01-20 23:55:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|116
1642723200000|2022-01-21 00:00:00|10855.3|10853.3|10856.7|10854.7|10857.1|10855.1|10855.1|10853.1|637
1642723500000|2022-01-21 00:05:00|10856.5|10854.5|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|81
1642723800000|2022-01-21 00:10:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|451
1642724100000|2022-01-21 00:15:00|10857.4|10855.4|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|902
1642724400000|2022-01-21 00:20:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|161
1642724700000|2022-01-21 00:25:00|10857.3|10855.3|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|580
1642725000000|2022-01-21 00:30:00|10857.1|10855.1|10858.2|10856.2|10858.2|10856.2|10857.1|10855.1|608
1642725300000|2022-01-21 00:35:00|10858.4|10856.4|10857.8|10855.8|10858.4|10856.4|10857.8|10855.8|444
1642725600000|2022-01-21 00:40:00|10858.2|10856.2|10859|10857|10859|10857|10858.2|10856.2|1081
1642725900000|2022-01-21 00:45:00|10858.6|10856.6|10859|10857|10859|10857|10858.6|10856.6|322
1642726200000|2022-01-21 00:50:00|10858.6|10856.6|10859|10857|10859.4|10857.4|10858.6|10856.6|660
1642726500000|2022-01-21 00:55:00|10859.2|10857.2|10858.6|10856.6|10859.4|10857.4|10858.6|10856.6|538
1642726800000|2022-01-21 01:00:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|524
1642727100000|2022-01-21 01:05:00|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|231
1642727400000|2022-01-21 01:10:00|10859|10857|10860.2|10858.2|10860.2|10858.2|10859|10857|2842
1642727700000|2022-01-21 01:15:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|1052
1642728000000|2022-01-21 01:20:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|634
1642728300000|2022-01-21 01:25:00|10859.2|10857.2|10858.6|10856.6|10859.4|10857.4|10858.2|10856.2|1083
1642728600000|2022-01-21 01:30:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|1055
1642728900000|2022-01-21 01:35:00|10859.8|10857.8|10860.2|10858.2|10860.4|10858.4|10859.8|10857.8|675
1642729200000|2022-01-21 01:40:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|233
1642729500000|2022-01-21 01:45:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|663
1642729800000|2022-01-21 01:50:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|175
1642730100000|2022-01-21 01:55:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|125
1642730400000|2022-01-21 02:00:00|10859.8|10857.8|10857.8|10855.8|10859.8|10857.8|10857.4|10855.4|1155
1642730700000|2022-01-21 02:05:00|10857.4|10855.4|10856.3|10854.3|10857.4|10855.4|10855.9|10853.9|1358
1642731000000|2022-01-21 02:10:00|10856.5|10854.5|10857.1|10855.1|10857.4|10855.4|10856.5|10854.5|787
1642731300000|2022-01-21 02:15:00|10857.4|10855.4|10857.1|10855.1|10857.8|10855.8|10857.1|10855.1|209
1642731600000|2022-01-21 02:20:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10856.7|10854.7|649
1642731900000|2022-01-21 02:25:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.1|10855.1|483
1642732200000|2022-01-21 02:30:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|176
1642732500000|2022-01-21 02:35:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|366
1642732800000|2022-01-21 02:40:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|109
1642733100000|2022-01-21 02:45:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10857.8|10855.8|432
1642733400000|2022-01-21 02:50:00|10858.4|10856.4|10857.4|10855.4|10858.6|10856.6|10857.1|10855.1|805
1642733700000|2022-01-21 02:55:00|10857.1|10855.1|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|729
1642734000000|2022-01-21 03:00:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|350
1642734300000|2022-01-21 03:05:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|366
1642734600000|2022-01-21 03:10:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|296
1642734900000|2022-01-21 03:15:00|10857.6|10855.6|10857.4|10855.4|10857.6|10855.6|10857.1|10855.1|118
1642735200000|2022-01-21 03:20:00|10857.8|10855.8|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|223
1642735500000|2022-01-21 03:25:00|10857.8|10855.8|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|105
1642735800000|2022-01-21 03:30:00|10858.6|10856.6|10858.4|10856.4|10858.6|10856.6|10858.4|10856.4|148
1642736100000|2022-01-21 03:35:00|10858.6|10856.6|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|118
1642736400000|2022-01-21 03:40:00|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|57
1642736700000|2022-01-21 03:45:00|||||||||27
1642737000000|2022-01-21 03:50:00|||||||||46
1642737300000|2022-01-21 03:55:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|291
1642737600000|2022-01-21 04:00:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|305
1642737900000|2022-01-21 04:05:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|206
1642738200000|2022-01-21 04:10:00|||||||||144
1642738500000|2022-01-21 04:15:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|212
1642738800000|2022-01-21 04:20:00|10856.7|10854.7|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|290
1642739100000|2022-01-21 04:25:00|10856.9|10854.9|10856.7|10854.7|10856.9|10854.9|10856.7|10854.7|70
1642739400000|2022-01-21 04:30:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|181
1642739700000|2022-01-21 04:35:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|129
1642740000000|2022-01-21 04:40:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|250
1642740300000|2022-01-21 04:45:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|430
1642740600000|2022-01-21 04:50:00|||||||||55
1642740900000|2022-01-21 04:55:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|142
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|77
1642741500000|2022-01-21 05:05:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|18
1642741800000|2022-01-21 05:10:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|46
1642742100000|2022-01-21 05:15:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|156
1642742400000|2022-01-21 05:20:00|||||||||8
1642742700000|2022-01-21 05:25:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|192
1642743000000|2022-01-21 05:30:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|325
1642743300000|2022-01-21 05:35:00|||||||||23
1642743600000|2022-01-21 05:40:00|10856.5|10854.5|10856.7|10854.7|10856.7|10854.7|10856.3|10854.3|91
1642743900000|2022-01-21 05:45:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|1
1642744200000|2022-01-21 05:50:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|389
1642744500000|2022-01-21 05:55:00|10855.3|10853.3|10855.9|10853.9|10855.9|10853.9|10855.3|10853.3|406
1642744800000|2022-01-21 06:00:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|425
1642745100000|2022-01-21 06:05:00|||||||||101
1642745400000|2022-01-21 06:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|158
1642745700000|2022-01-21 06:15:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|106
1642746300000|2022-01-21 06:25:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|355
1642746600000|2022-01-21 06:30:00|10855.7|10853.7|10855.3|10853.3|10855.9|10853.9|10855.1|10853.1|74
1642746900000|2022-01-21 06:35:00|10855.5|10853.5|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|20
1642747200000|2022-01-21 06:40:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|530
1642747500000|2022-01-21 06:45:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|987
1642747800000|2022-01-21 06:50:00|10853.9|10851.9|10854.7|10852.7|10855.1|10853.1|10853.9|10851.9|691
1642748100000|2022-01-21 06:55:00|10854.5|10852.5|10854.9|10852.9|10854.9|10852.9|10854.5|10852.5|199
1642748400000|2022-01-21 07:00:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|753
1642748700000|2022-01-21 07:05:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|454
1642749000000|2022-01-21 07:10:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|681
1642749300000|2022-01-21 07:15:00|10855.5|10853.5|10855.5|10853.5|10855.7|10853.7|10855.1|10853.1|737
1642749600000|2022-01-21 07:20:00|10855.1|10853.1|10856.3|10854.3|10856.3|10854.3|10855.1|10853.1|261
1642749900000|2022-01-21 07:25:00|10856.1|10854.1|10855.9|10853.9|10856.1|10854.1|10855.5|10853.5|173
1642750200000|2022-01-21 07:30:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|366
1642750500000|2022-01-21 07:35:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|180
1642750800000|2022-01-21 07:40:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|95
1642751100000|2022-01-21 07:45:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|517
1642751400000|2022-01-21 07:50:00|10856.1|10854.1|10855.1|10853.1|10856.1|10854.1|10855.1|10853.1|866
1642751700000|2022-01-21 07:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|178
1642752000000|2022-01-21 08:00:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|292
1642752300000|2022-01-21 08:05:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|344
1642752600000|2022-01-21 08:10:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|209
1642752900000|2022-01-21 08:15:00|10854.7|10852.7|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|190
1642753200000|2022-01-21 08:20:00|10855.3|10853.3|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|592
1642753500000|2022-01-21 08:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|265
1642753800000|2022-01-21 08:30:00|10854.5|10852.5|10853.9|10851.9|10854.7|10852.7|10853.9|10851.9|822
1642754100000|2022-01-21 08:35:00|10854.3|10852.3|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|355
1642754400000|2022-01-21 08:40:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|425
1642754700000|2022-01-21 08:45:00|10854.5|10852.5|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|916
1642755000000|2022-01-21 08:50:00|10854.5|10852.5|10854.3|10852.3|10854.5|10852.5|10853.9|10851.9|708
1642755300000|2022-01-21 08:55:00|10853.9|10851.9|10854.7|10852.7|10854.7|10852.7|10853.9|10851.9|1765
1642755600000|2022-01-21 09:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|1758
1642755900000|2022-01-21 09:05:00|10855.1|10853.1|10856.3|10854.3|10856.5|10854.5|10855.1|10853.1|1168
1642756200000|2022-01-21 09:10:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|2931
1642756500000|2022-01-21 09:15:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10856.1|10854.1|622
1642756800000|2022-01-21 09:20:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|359
1642757100000|2022-01-21 09:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|470
1642757400000|2022-01-21 09:30:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|283
1642757700000|2022-01-21 09:35:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|44
1642758000000|2022-01-21 09:40:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|157
1642758300000|2022-01-21 09:45:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|300
1642758600000|2022-01-21 09:50:00|10855.9|10853.9|10855.1|10853.1|10855.9|10853.9|10855.1|10853.1|509
1642758900000|2022-01-21 09:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|84
1642759200000|2022-01-21 10:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|190
1642759500000|2022-01-21 10:05:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|426
1642759800000|2022-01-21 10:10:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|136
1642760100000|2022-01-21 10:15:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|435
1642760400000|2022-01-21 10:20:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|66
1642760700000|2022-01-21 10:25:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|78
1642761000000|2022-01-21 10:30:00|||||||||6
1642761300000|2022-01-21 10:35:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.9|10852.9|34
1642761600000|2022-01-21 10:40:00|||||||||67
1642761900000|2022-01-21 10:45:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|223
1642762200000|2022-01-21 10:50:00|||||||||190
1642762500000|2022-01-21 10:55:00|||||||||62
1642762800000|2022-01-21 11:00:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|202
1642763100000|2022-01-21 11:05:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|630
1642763400000|2022-01-21 11:10:00|||||||||98
1642763700000|2022-01-21 11:15:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|233
1642764000000|2022-01-21 11:20:00|||||||||145
1642764300000|2022-01-21 11:25:00|||||||||1093
1642764600000|2022-01-21 11:30:00|||||||||1483
1642764900000|2022-01-21 11:35:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|526
1642765200000|2022-01-21 11:40:00|||||||||90
1642765500000|2022-01-21 11:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|379
1642765800000|2022-01-21 11:50:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|386
1642766100000|2022-01-21 11:55:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|404
1642766400000|2022-01-21 12:00:00|10853.9|10851.9|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|1085
1642766700000|2022-01-21 12:05:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|362
1642767000000|2022-01-21 12:10:00|10853|10851|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|1996
1642767300000|2022-01-21 12:15:00|10853.7|10851.7|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|33
1642767600000|2022-01-21 12:20:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|437
1642767900000|2022-01-21 12:25:00|10853.7|10851.7|10854.3|10852.3|10854.3|10852.3|10853.7|10851.7|370
1642768200000|2022-01-21 12:30:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|334
1642768500000|2022-01-21 12:35:00|10854.7|10852.7|10853.5|10851.5|10854.7|10852.7|10853.5|10851.5|4310
1642768800000|2022-01-21 12:40:00|10853.7|10851.7|10853.5|10851.5|10853.9|10851.9|10853.1|10851.1|1408
1642769100000|2022-01-21 12:45:00|10853.1|10851.1|10853.9|10851.9|10854.3|10852.3|10853.1|10851.1|1217
1642769400000|2022-01-21 12:50:00|10853.5|10851.5|10854.7|10852.7|10854.7|10852.7|10853.5|10851.5|320
1642769700000|2022-01-21 12:55:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|842
1642770000000|2022-01-21 13:00:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|1429
1642770300000|2022-01-21 13:05:00|10855.5|10853.5|10855.9|10853.9|10856.3|10854.3|10855.1|10853.1|647
1642770600000|2022-01-21 13:10:00|10856.3|10854.3|10857.4|10855.4|10857.4|10855.4|10855.9|10853.9|2457
1642770900000|2022-01-21 13:15:00|10857.1|10855.1|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|2733
1642771200000|2022-01-21 13:20:00|10857.1|10855.1|10857.8|10855.8|10858.2|10856.2|10856.7|10854.7|4241
1642771500000|2022-01-21 13:25:00|10857.6|10855.6|10858.6|10856.6|10859|10857|10857.6|10855.6|10619
1642771800000|2022-01-21 13:30:00|10858.2|10856.2|10857.1|10855.1|10858.2|10856.2|10857.1|10855.1|2137
1642772100000|2022-01-21 13:35:00|10856.9|10854.9|10857.1|10855.1|10857.8|10855.8|10856.7|10854.7|2060
1642772400000|2022-01-21 13:40:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|1518
1642772700000|2022-01-21 13:45:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|1875
1642773000000|2022-01-21 13:50:00|10858.6|10856.6|10858.6|10856.6|10859|10857|10858.6|10856.6|2706
1642773300000|2022-01-21 13:55:00|10858.8|10856.8|10859.4|10857.4|10859.4|10857.4|10858.8|10856.8|287
1642773600000|2022-01-21 14:00:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|3232
1642773900000|2022-01-21 14:05:00|10859.6|10857.6|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|5226
1642774200000|2022-01-21 14:10:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|5168
1642774500000|2022-01-21 14:15:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|1624
1642774800000|2022-01-21 14:20:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|2794
1642775100000|2022-01-21 14:25:00|10860|10858|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|373
1642775400000|2022-01-21 14:30:00|10860.6|10858.6|10859|10857|10860.6|10858.6|10858.6|10856.6|5348
1642775700000|2022-01-21 14:35:00|10859.4|10857.4|10860|10858|10860.2|10858.2|10859.4|10857.4|3412
1642776000000|2022-01-21 14:40:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|1510
1642776300000|2022-01-21 14:45:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|3175
1642776600000|2022-01-21 14:50:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|3392
1642776900000|2022-01-21 14:55:00|10859.8|10857.8|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1724
1642777200000|2022-01-21 15:00:00|10860.6|10858.6|10861|10859|10861|10859|10860.2|10858.2|3925
1642777500000|2022-01-21 15:05:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|1851
1642777800000|2022-01-21 15:10:00|10861|10859|10861.4|10859.4|10861.4|10859.4|10860.6|10858.6|4767
1642778100000|2022-01-21 15:15:00|10861|10859|10861.4|10859.4|10861.7|10859.7|10861|10859|5218
1642778400000|2022-01-21 15:20:00|10861.7|10859.7|10862.1|10860.1|10862.5|10860.5|10861.7|10859.7|5127
1642778700000|2022-01-21 15:25:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|3799
1642779000000|2022-01-21 15:30:00|10862.3|10860.3|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|6301
1642779300000|2022-01-21 15:35:00|10861|10859|10860.6|10858.6|10861|10859|10859.8|10857.8|3634
1642779600000|2022-01-21 15:40:00|10861|10859|10859.4|10857.4|10861|10859|10859.4|10857.4|1874
1642779900000|2022-01-21 15:45:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|1917
1642780200000|2022-01-21 15:50:00|10859|10857|10859.8|10857.8|10859.8|10857.8|10858.6|10856.6|1790
1642780500000|2022-01-21 15:55:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1329
1642780800000|2022-01-21 16:00:00|10859.6|10857.6|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|2741
1642781100000|2022-01-21 16:05:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|478
1642781400000|2022-01-21 16:10:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|1289
1642781700000|2022-01-21 16:15:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|2062
1642782000000|2022-01-21 16:20:00|10859|10857|10857.1|10855.1|10859|10857|10857.1|10855.1|2861
1642782300000|2022-01-21 16:25:00|10857.4|10855.4|10858.2|10856.2|10859|10857|10857.1|10855.1|2860
1642782600000|2022-01-21 16:30:00|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|1738
1642782900000|2022-01-21 16:35:00|10859|10857|10859|10857|10859.8|10857.8|10858.6|10856.6|3099
1642783200000|2022-01-21 16:40:00|10859.4|10857.4|10858.6|10856.6|10859.4|10857.4|10858.2|10856.2|3118
1642783500000|2022-01-21 16:45:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|683
1642783800000|2022-01-21 16:50:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|1322
1642784100000|2022-01-21 16:55:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|966
1642784400000|2022-01-21 17:00:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|798
1642784700000|2022-01-21 17:05:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.1|10855.1|1646
1642785000000|2022-01-21 17:10:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|1100
1642785300000|2022-01-21 17:15:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.2|10856.2|583
1642785600000|2022-01-21 17:20:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10859|10857|745
1642785900000|2022-01-21 17:25:00|10858.6|10856.6|10858.4|10856.4|10858.6|10856.6|10858.2|10856.2|468
1642786200000|2022-01-21 17:30:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.2|10856.2|3652
1642786500000|2022-01-21 17:35:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|588
1642786800000|2022-01-21 17:40:00|10859|10857|10859|10857|10859|10857|10859|10857|531
1642787100000|2022-01-21 17:45:00|10858.6|10856.6|10859.8|10857.8|10859.8|10857.8|10858.6|10856.6|2254
1642787400000|2022-01-21 17:50:00|||||||||279
1642787700000|2022-01-21 17:55:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|329
1642788000000|2022-01-21 18:00:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|603
1642788300000|2022-01-21 18:05:00|||||||||205
1642788600000|2022-01-21 18:10:00|10859|10857|10859|10857|10859|10857|10859|10857|943
1642788900000|2022-01-21 18:15:00|10859.4|10857.4|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|2543
1642789200000|2022-01-21 18:20:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|797
1642789500000|2022-01-21 18:25:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|1176
1642789800000|2022-01-21 18:30:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859|10857|1427
1642790100000|2022-01-21 18:35:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859|10857|1682
1642790400000|2022-01-21 18:40:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|162
1642790700000|2022-01-21 18:45:00|||||||||171
1642791000000|2022-01-21 18:50:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|552
1642791300000|2022-01-21 18:55:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|603
1642791600000|2022-01-21 19:00:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|1873
1642791900000|2022-01-21 19:05:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|226
1642792200000|2022-01-21 19:10:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1101
1642792500000|2022-01-21 19:15:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|1065
1642792800000|2022-01-21 19:20:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|235
1642793100000|2022-01-21 19:25:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859|10857|1017
1642793400000|2022-01-21 19:30:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|608
1642793700000|2022-01-21 19:35:00|10859.6|10857.6|10861.4|10859.4|10861.4|10859.4|10859.4|10857.4|714
1642794000000|2022-01-21 19:40:00|10861|10859|10861.4|10859.4|10861.5|10859.5|10861|10859|2235
1642794300000|2022-01-21 19:45:00|10861|10859|10861|10859|10861.4|10859.4|10861|10859|710
1642794600000|2022-01-21 19:50:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|1475
1642794900000|2022-01-21 19:55:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|2550
1642795200000|2022-01-21 20:00:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1298
1642795500000|2022-01-21 20:05:00|10861.4|10859.4|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|610
1642795800000|2022-01-21 20:10:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1148
1642796100000|2022-01-21 20:15:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|825
1642796400000|2022-01-21 20:20:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1916
1642796700000|2022-01-21 20:25:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|1448
1642797000000|2022-01-21 20:30:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|2693
1642797300000|2022-01-21 20:35:00|||||||||834
1642797600000|2022-01-21 20:40:00|10859.8|10857.8|10860.6|10858.6|10860.6|10858.6|10859.8|10857.8|1272
1642797900000|2022-01-21 20:45:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1090
1642798200000|2022-01-21 20:50:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|772
1642798500000|2022-01-21 20:55:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|2062
1642798800000|2022-01-21 21:00:00|10860.2|10858.2|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|2174
1642799100000|2022-01-21 21:05:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859|10857|1983
1642799400000|2022-01-21 21:10:00|10859.4|10857.4|10858.4|10856.4|10859.4|10857.4|10858.4|10856.4|1524
1642799700000|2022-01-21 21:15:00|10858.2|10856.2|10857.8|10855.8|10858.6|10856.6|10857.8|10855.8|336
1642800000000|2022-01-21 21:20:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10858|10856|863
1642800300000|2022-01-21 21:25:00|10858|10856|10856.7|10854.7|10858.2|10856.2|10856.7|10854.7|1997
1642800600000|2022-01-21 21:30:00|10856.9|10854.9|10857.4|10855.4|10857.8|10855.8|10856.7|10854.7|1826
1642800900000|2022-01-21 21:35:00|10857.3|10855.3|10856.3|10854.3|10857.3|10855.3|10856.3|10854.3|638
1642801200000|2022-01-21 21:40:00|10855.9|10853.9|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|898
1642801500000|2022-01-21 21:45:00|10857.4|10855.4|10857.6|10855.6|10857.8|10855.8|10857.4|10855.4|766
1642801800000|2022-01-21 21:50:00|10857.8|10855.8|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|368
1642802100000|2022-01-21 21:55:00|10858.6|10856.6|10859|10857|10859|10857|10858.2|10856.2|453
1642978800000|2022-01-23 23:00:00|10856.7|10854.7|10854.3|10852.3|10857.3|10855.3|10853.9|10851.9|1172
1642979100000|2022-01-23 23:05:00|10854.7|10852.7|10854.3|10852.3|10855.9|10853.9|10854.3|10852.3|497
1642979400000|2022-01-23 23:10:00|10853.5|10851.5|10853.1|10851.1|10853.9|10851.9|10852.8|10850.8|387
1642979700000|2022-01-23 23:15:00|10852.8|10850.8|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|334
1642980000000|2022-01-23 23:20:00|10853.9|10851.9|10855.1|10853.1|10855.1|10853.1|10853.9|10851.9|940
1642980300000|2022-01-23 23:25:00|10855.5|10853.5|10855.9|10853.9|10857.1|10855.1|10855.5|10853.5|1262
1642980600000|2022-01-23 23:30:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|149
1642980900000|2022-01-23 23:35:00|10855.1|10853.1|10855.9|10853.9|10856.3|10854.3|10855.1|10853.1|536
1642981200000|2022-01-23 23:40:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|89
1642981500000|2022-01-23 23:45:00|||||||||18
1642981800000|2022-01-23 23:50:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|116
1642982100000|2022-01-23 23:55:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|91
1642982400000|2022-01-24 00:00:00|10855.7|10853.7|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|573
1642982700000|2022-01-24 00:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|76
1642983000000|2022-01-24 00:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|17
1642983300000|2022-01-24 00:15:00|||||||||150
1642983600000|2022-01-24 00:20:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|460
1642983900000|2022-01-24 00:25:00|||||||||10
1642984200000|2022-01-24 00:30:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|627
1642984500000|2022-01-24 00:35:00|10855.5|10853.5|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|321
1642984800000|2022-01-24 00:40:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|1095
1642985100000|2022-01-24 00:45:00|10853.9|10851.9|10854.7|10852.7|10854.7|10852.7|10853.9|10851.9|202
1642985400000|2022-01-24 00:50:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|153
1642985700000|2022-01-24 00:55:00|10854.3|10852.3|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|64
1642986000000|2022-01-24 01:00:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|98
1642986300000|2022-01-24 01:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|32
1642986600000|2022-01-24 01:10:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|45
1642986900000|2022-01-24 01:15:00|||||||||116
1642987200000|2022-01-24 01:20:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|305
1642987500000|2022-01-24 01:25:00|||||||||42
1642987800000|2022-01-24 01:30:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|261
1642988100000|2022-01-24 01:35:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|482
1642988400000|2022-01-24 01:40:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|323
1642988700000|2022-01-24 01:45:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|91
1642989000000|2022-01-24 01:50:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|104
1642989300000|2022-01-24 01:55:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|111
1642989600000|2022-01-24 02:00:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|45
1642989900000|2022-01-24 02:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|129
1642990500000|2022-01-24 02:15:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|338
1642990800000|2022-01-24 02:20:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|332
1642991100000|2022-01-24 02:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|203
1642991400000|2022-01-24 02:30:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|3
1642991700000|2022-01-24 02:35:00|||||||||195
1642992000000|2022-01-24 02:40:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|255
1642992300000|2022-01-24 02:45:00|||||||||125
1642992600000|2022-01-24 02:50:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|375
1642992900000|2022-01-24 02:55:00|||||||||4
1642993200000|2022-01-24 03:00:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|196
1642993500000|2022-01-24 03:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|52
1642993800000|2022-01-24 03:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|50
1642994100000|2022-01-24 03:15:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|445
1642994700000|2022-01-24 03:25:00|||||||||937
1642995000000|2022-01-24 03:30:00|||||||||363
1642995300000|2022-01-24 03:35:00|||||||||106
1642995600000|2022-01-24 03:40:00|||||||||107
1642995900000|2022-01-24 03:45:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|151
1642996200000|2022-01-24 03:50:00|||||||||39
1642996500000|2022-01-24 03:55:00|||||||||9
1642996800000|2022-01-24 04:00:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|153
1642997400000|2022-01-24 04:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|20
1642997700000|2022-01-24 04:15:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|252
1642998000000|2022-01-24 04:20:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|66
1642998300000|2022-01-24 04:25:00|||||||||3
1642999500000|2022-01-24 04:45:00|||||||||32
1642999800000|2022-01-24 04:50:00|||||||||99
1643000400000|2022-01-24 05:00:00|||||||||19
1643000700000|2022-01-24 05:05:00|||||||||120
1643001000000|2022-01-24 05:10:00|||||||||31
1643001300000|2022-01-24 05:15:00|||||||||32
1643001600000|2022-01-24 05:20:00|||||||||56
1643001900000|2022-01-24 05:25:00|||||||||16
1643002200000|2022-01-24 05:30:00|||||||||31
1643002500000|2022-01-24 05:35:00|10853.1|10851.1|10853.1|10851.1|10853.3|10851.3|10853.1|10851.1|47
1643002800000|2022-01-24 05:40:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|209
1643003100000|2022-01-24 05:45:00|||||||||82
1643003400000|2022-01-24 05:50:00|||||||||132
1643003700000|2022-01-24 05:55:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|148
1643004000000|2022-01-24 06:00:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|1007
1643004300000|2022-01-24 06:05:00|||||||||16
1643004600000|2022-01-24 06:10:00|||||||||34
1643004900000|2022-01-24 06:15:00|10853.3|10851.3|10853.5|10851.5|10853.5|10851.5|10853.3|10851.3|370
1643005200000|2022-01-24 06:20:00|||||||||85
1643005500000|2022-01-24 06:25:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|369
1643005800000|2022-01-24 06:30:00|10853.5|10851.5|10853.1|10851.1|10853.9|10851.9|10853.1|10851.1|622
1643006100000|2022-01-24 06:35:00|10853.5|10851.5|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|108
1643006400000|2022-01-24 06:40:00|||||||||24
1643006700000|2022-01-24 06:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|244
1643007000000|2022-01-24 06:50:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|192
1643007300000|2022-01-24 06:55:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.5|10852.5|294
1643007600000|2022-01-24 07:00:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|194
1643007900000|2022-01-24 07:05:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|338
1643008200000|2022-01-24 07:10:00|10855.5|10853.5|10854.7|10852.7|10855.5|10853.5|10854.7|10852.7|445
1643008500000|2022-01-24 07:15:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|647
1643008800000|2022-01-24 07:20:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|263
1643009100000|2022-01-24 07:25:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|209
1643009400000|2022-01-24 07:30:00|10854.9|10852.9|10854.3|10852.3|10854.9|10852.9|10854.3|10852.3|199
1643009700000|2022-01-24 07:35:00|10853.9|10851.9|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|1042
1643010000000|2022-01-24 07:40:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|122
1643010300000|2022-01-24 07:45:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|269
1643010600000|2022-01-24 07:50:00|10854.5|10852.5|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|1549
1643010900000|2022-01-24 07:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|501
1643011200000|2022-01-24 08:00:00|10855.3|10853.3|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|983
1643011500000|2022-01-24 08:05:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|843
1643011800000|2022-01-24 08:10:00|10856.3|10854.3|10855.1|10853.1|10856.3|10854.3|10855.1|10853.1|743
1643012100000|2022-01-24 08:15:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10854.7|10852.7|684
1643012400000|2022-01-24 08:20:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|2017
1643012700000|2022-01-24 08:25:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|539
1643013000000|2022-01-24 08:30:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|1282
1643013300000|2022-01-24 08:35:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|481
1643013600000|2022-01-24 08:40:00|10854.5|10852.5|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|1139
1643013900000|2022-01-24 08:45:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|137
1643014200000|2022-01-24 08:50:00|10856.3|10854.3|10856.7|10854.7|10856.7|10854.7|10855.9|10853.9|990
1643014500000|2022-01-24 08:55:00|10857.1|10855.1|10856.3|10854.3|10857.1|10855.1|10856.3|10854.3|817
1643014800000|2022-01-24 09:00:00|10856.7|10854.7|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|309
1643015100000|2022-01-24 09:05:00|10856.3|10854.3|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|1355
1643015400000|2022-01-24 09:10:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|598
1643015700000|2022-01-24 09:15:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.3|10855.3|398
1643016000000|2022-01-24 09:20:00|10857.6|10855.6|10858.6|10856.6|10859.4|10857.4|10857.6|10855.6|5999
1643016300000|2022-01-24 09:25:00|10858.4|10856.4|10859|10857|10859|10857|10857.4|10855.4|2314
1643016600000|2022-01-24 09:30:00|10858.6|10856.6|10858.6|10856.6|10859|10857|10857.8|10855.8|1451
1643016900000|2022-01-24 09:35:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|1072
1643017200000|2022-01-24 09:40:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10858.6|10856.6|3414
1643017500000|2022-01-24 09:45:00|10858.6|10856.6|10857.8|10855.8|10859|10857|10857.8|10855.8|1334
1643017800000|2022-01-24 09:50:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|1186
1643018100000|2022-01-24 09:55:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|679
1643018400000|2022-01-24 10:00:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|233
1643018700000|2022-01-24 10:05:00|10858|10856|10858.6|10856.6|10858.6|10856.6|10857.8|10855.8|852
1643019000000|2022-01-24 10:10:00|10858.8|10856.8|10860.2|10858.2|10860.2|10858.2|10858.8|10856.8|4592
1643019300000|2022-01-24 10:15:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|2350
1643019600000|2022-01-24 10:20:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859|10857|881
1643019900000|2022-01-24 10:25:00|10859.4|10857.4|10859|10857|10859.8|10857.8|10859|10857|168
1643020200000|2022-01-24 10:30:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|102
1643020500000|2022-01-24 10:35:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859|10857|887
1643020800000|2022-01-24 10:40:00|10859.4|10857.4|10860.6|10858.6|10860.6|10858.6|10859.4|10857.4|3115
1643021100000|2022-01-24 10:45:00|10860.8|10858.8|10860.2|10858.2|10861|10859|10860.2|10858.2|4210
1643021400000|2022-01-24 10:50:00|10860|10858|10860.2|10858.2|10860.6|10858.6|10860|10858|2237
1643021700000|2022-01-24 10:55:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.2|10858.2|1381
1643022000000|2022-01-24 11:00:00|10860.8|10858.8|10861|10859|10861|10859|10860.6|10858.6|974
1643022300000|2022-01-24 11:05:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|2364
1643022600000|2022-01-24 11:10:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1198
1643022900000|2022-01-24 11:15:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|45
1643023200000|2022-01-24 11:20:00|10860.2|10858.2|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|1029
1643023500000|2022-01-24 11:25:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859|10857|926
1643023800000|2022-01-24 11:30:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10859|10857|607
1643024100000|2022-01-24 11:35:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|295
1643024400000|2022-01-24 11:40:00|10859.6|10857.6|10859|10857|10859.8|10857.8|10859|10857|201
1643024700000|2022-01-24 11:45:00|10858.8|10856.8|10858.2|10856.2|10859|10857|10858.2|10856.2|148
1643025000000|2022-01-24 11:50:00|10858|10856|10857.8|10855.8|10858.2|10856.2|10857.4|10855.4|653
1643025300000|2022-01-24 11:55:00|10857.4|10855.4|10858.2|10856.2|10858.2|10856.2|10857.4|10855.4|458
1643025600000|2022-01-24 12:00:00|10858.6|10856.6|10859|10857|10859|10857|10858.2|10856.2|483
1643025900000|2022-01-24 12:05:00|10858.8|10856.8|10858.6|10856.6|10859|10857|10858.2|10856.2|1015
1643026200000|2022-01-24 12:10:00|10859|10857|10858.6|10856.6|10859|10857|10858.6|10856.6|132
1643026500000|2022-01-24 12:15:00|10858.8|10856.8|10858.2|10856.2|10859|10857|10858.2|10856.2|558
1643026800000|2022-01-24 12:20:00|10857.8|10855.8|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|989
1643027100000|2022-01-24 12:25:00|10858|10856|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|1001
1643027400000|2022-01-24 12:30:00|||||||||170
1643027700000|2022-01-24 12:35:00|10857.8|10855.8|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|260
1643028000000|2022-01-24 12:40:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|359
1643028300000|2022-01-24 12:45:00|10858|10856|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|247
1643028600000|2022-01-24 12:50:00|10857.8|10855.8|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|966
1643028900000|2022-01-24 12:55:00|10858.4|10856.4|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|210
1643029200000|2022-01-24 13:00:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|3435
1643029500000|2022-01-24 13:05:00|10859|10857|10859|10857|10859|10857|10858.6|10856.6|714
1643029800000|2022-01-24 13:10:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1508
1643030100000|2022-01-24 13:15:00|10859.6|10857.6|10860.6|10858.6|10860.6|10858.6|10859.4|10857.4|1074
1643030400000|2022-01-24 13:20:00|10861|10859|10861|10859|10861|10859|10861|10859|1868
1643030700000|2022-01-24 13:25:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|1203
1643031000000|2022-01-24 13:30:00|10862.1|10860.1|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|6901
1643031300000|2022-01-24 13:35:00|10862.5|10860.5|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|2179
1643031600000|2022-01-24 13:40:00|10862.9|10860.9|10862.1|10860.1|10863.3|10861.3|10862.1|10860.1|1873
1643031900000|2022-01-24 13:45:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|627
1643032200000|2022-01-24 13:50:00|10861.9|10859.9|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|1346
1643032500000|2022-01-24 13:55:00|10861|10859|10862.1|10860.1|10862.1|10860.1|10861|10859|2070
1643032800000|2022-01-24 14:00:00|10861.9|10859.9|10863.1|10861.1|10863.3|10861.3|10861.7|10859.7|2663
1643033100000|2022-01-24 14:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|1963
1643033400000|2022-01-24 14:10:00|10863.1|10861.1|10862.5|10860.5|10864.1|10862.1|10862.5|10860.5|3414
1643033700000|2022-01-24 14:15:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10861.7|10859.7|2614
1643034000000|2022-01-24 14:20:00|10862.9|10860.9|10864.1|10862.1|10864.5|10862.5|10862.9|10860.9|3116
1643034300000|2022-01-24 14:25:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|962
1643034600000|2022-01-24 14:30:00|10864.1|10862.1|10863.3|10861.3|10864.5|10862.5|10863.3|10861.3|3246
1643034900000|2022-01-24 14:35:00|10863.7|10861.7|10862.5|10860.5|10863.7|10861.7|10862.1|10860.1|2968
1643035200000|2022-01-24 14:40:00|10862.9|10860.9|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|3158
1643035500000|2022-01-24 14:45:00|10863.7|10861.7|10864.1|10862.1|10864.5|10862.5|10863.3|10861.3|2549
1643035800000|2022-01-24 14:50:00|10864.5|10862.5|10865.3|10863.3|10865.3|10863.3|10864.1|10862.1|5330
1643036100000|2022-01-24 14:55:00|10864.9|10862.9|10864.1|10862.1|10864.9|10862.9|10863.7|10861.7|1352
1643036400000|2022-01-24 15:00:00|10864.5|10862.5|10864.9|10862.9|10865.3|10863.3|10864.5|10862.5|3434
1643036700000|2022-01-24 15:05:00|10864.7|10862.7|10864.9|10862.9|10865.3|10863.3|10864.1|10862.1|1926
1643037000000|2022-01-24 15:10:00|10864.5|10862.5|10865.6|10863.6|10865.6|10863.6|10864.5|10862.5|7293
1643037300000|2022-01-24 15:15:00|10864.9|10862.9|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|8530
1643037600000|2022-01-24 15:20:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|4162
1643037900000|2022-01-24 15:25:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|12126
1643038200000|2022-01-24 15:30:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|23479
1643038500000|2022-01-24 15:35:00|10863.5|10861.5|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|3447
1643038800000|2022-01-24 15:40:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|3184
1643039100000|2022-01-24 15:45:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|4787
1643039400000|2022-01-24 15:50:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|508
1643039700000|2022-01-24 15:55:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|4355
1643040000000|2022-01-24 16:00:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1731
1643040300000|2022-01-24 16:05:00|10862.9|10860.9|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1253
1643040600000|2022-01-24 16:10:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|1075
1643040900000|2022-01-24 16:15:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|1403
1643041200000|2022-01-24 16:20:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|1612
1643041500000|2022-01-24 16:25:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|2314
1643041800000|2022-01-24 16:30:00|10863.3|10861.3|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|1611
1643042100000|2022-01-24 16:35:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|1355
1643042400000|2022-01-24 16:40:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1883
1643042700000|2022-01-24 16:45:00|10863.5|10861.5|10864.5|10862.5|10864.5|10862.5|10863.3|10861.3|2666
1643043000000|2022-01-24 16:50:00|10864.1|10862.1|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|2933
1643043300000|2022-01-24 16:55:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|1946
1643043600000|2022-01-24 17:00:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|576
1643043900000|2022-01-24 17:05:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|2313
1643044200000|2022-01-24 17:10:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|938
1643044500000|2022-01-24 17:15:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|1743
1643044800000|2022-01-24 17:20:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|1176
1643045100000|2022-01-24 17:25:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|2062
1643045400000|2022-01-24 17:30:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|2358
1643045700000|2022-01-24 17:35:00|10864.9|10862.9|10865.6|10863.6|10866.4|10864.4|10864.5|10862.5|4812
1643046000000|2022-01-24 17:40:00|10866|10864|10867.2|10865.2|10867.6|10865.6|10865.6|10863.6|5909
1643046300000|2022-01-24 17:45:00|10867.4|10865.4|10866.8|10864.8|10868|10866|10866.4|10864.4|3112
1643046600000|2022-01-24 17:50:00|10866.4|10864.4|10866.8|10864.8|10866.8|10864.8|10865.6|10863.6|4509
1643046900000|2022-01-24 17:55:00|10866.6|10864.6|10867.6|10865.6|10867.6|10865.6|10866.4|10864.4|2418
1643047200000|2022-01-24 18:00:00|10867.4|10865.4|10870.7|10868.7|10870.7|10868.7|10867.2|10865.2|8053
1643047500000|2022-01-24 18:05:00|10870.3|10868.3|10870.7|10868.7|10870.7|10868.7|10869.9|10867.9|6019
1643047800000|2022-01-24 18:10:00|10870.3|10868.3|10873.1|10871.1|10873.5|10871.5|10870.3|10868.3|5083
1643048100000|2022-01-24 18:15:00|10873.5|10871.5|10873.1|10871.1|10873.9|10871.9|10872.7|10870.7|7713
1643048400000|2022-01-24 18:20:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|3432
1643048700000|2022-01-24 18:25:00|10872.9|10870.9|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|2635
1643049000000|2022-01-24 18:30:00|10872.7|10870.7|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|3588
1643049300000|2022-01-24 18:35:00|10872.7|10870.7|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|11135
1643049600000|2022-01-24 18:40:00|10872.9|10870.9|10870.7|10868.7|10873.1|10871.1|10870.3|10868.3|4409
1643049900000|2022-01-24 18:45:00|10870.3|10868.3|10868.4|10866.4|10870.5|10868.5|10868.4|10866.4|6380
1643050200000|2022-01-24 18:50:00|10868|10866|10871.5|10869.5|10871.9|10869.9|10868|10866|5544
1643050500000|2022-01-24 18:55:00|10871.1|10869.1|10869.9|10867.9|10871.1|10869.1|10869.6|10867.6|2357
1643050800000|2022-01-24 19:00:00|10869.6|10867.6|10870.7|10868.7|10871.1|10869.1|10869.2|10867.2|2012
1643051100000|2022-01-24 19:05:00|10870.5|10868.5|10869.6|10867.6|10870.7|10868.7|10869.2|10867.2|2088
1643051400000|2022-01-24 19:10:00|10869.9|10867.9|10869.6|10867.6|10869.9|10867.9|10869.2|10867.2|2032
1643051700000|2022-01-24 19:15:00|10869.8|10867.8|10869.8|10867.8|10869.9|10867.9|10869.6|10867.6|1259
1643052000000|2022-01-24 19:20:00|10869.6|10867.6|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|3251
1643052300000|2022-01-24 19:25:00|10869.6|10867.6|10870.7|10868.7|10871.3|10869.3|10869.6|10867.6|3189
1643052600000|2022-01-24 19:30:00|10870.3|10868.3|10870.7|10868.7|10871.1|10869.1|10869.9|10867.9|1271
1643052900000|2022-01-24 19:35:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|1435
1643053200000|2022-01-24 19:40:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.3|10868.3|1780
1643053500000|2022-01-24 19:45:00|10870.3|10868.3|10869.6|10867.6|10870.3|10868.3|10869.2|10867.2|1299
1643053800000|2022-01-24 19:50:00|10869.2|10867.2|10871.9|10869.9|10872.3|10870.3|10869.2|10867.2|5461
1643054100000|2022-01-24 19:55:00|10872.3|10870.3|10870.3|10868.3|10872.3|10870.3|10870.3|10868.3|3378
1643054400000|2022-01-24 20:00:00|10870.7|10868.7|10869.9|10867.9|10870.7|10868.7|10869.6|10867.6|3542
1643054700000|2022-01-24 20:05:00|10870.3|10868.3|10869.9|10867.9|10870.7|10868.7|10869.9|10867.9|2086
1643055000000|2022-01-24 20:10:00|10870.3|10868.3|10869.2|10867.2|10870.3|10868.3|10869.2|10867.2|2021
1643055300000|2022-01-24 20:15:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868|10866|4124
1643055600000|2022-01-24 20:20:00|10869.2|10867.2|10869.2|10867.2|10869.9|10867.9|10869.2|10867.2|5019
1643055900000|2022-01-24 20:25:00|10868.8|10866.8|10869.6|10867.6|10869.6|10867.6|10868.4|10866.4|2377
1643056200000|2022-01-24 20:30:00|10869.8|10867.8|10867.6|10865.6|10870.1|10868.1|10867.6|10865.6|3505
1643056500000|2022-01-24 20:35:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10867.2|10865.2|3186
1643056800000|2022-01-24 20:40:00|10868.6|10866.6|10868.4|10866.4|10868.8|10866.8|10867.6|10865.6|3040
1643057100000|2022-01-24 20:45:00|10868.8|10866.8|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|1596
1643057400000|2022-01-24 20:50:00|10867.4|10865.4|10866.8|10864.8|10867.4|10865.4|10866.8|10864.8|1232
1643057700000|2022-01-24 20:55:00|10866.4|10864.4|10867.6|10865.6|10868|10866|10866.4|10864.4|4380
1643058000000|2022-01-24 21:00:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10866.8|10864.8|3311
1643058300000|2022-01-24 21:05:00|10867|10865|10867.6|10865.6|10867.6|10865.6|10866.4|10864.4|3712
1643058600000|2022-01-24 21:10:00|10867.2|10865.2|10867.6|10865.6|10867.6|10865.6|10867.2|10865.2|1285
1643058900000|2022-01-24 21:15:00|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|10866.4|10864.4|3377
1643059200000|2022-01-24 21:20:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866|10864|1810
1643059500000|2022-01-24 21:25:00|10867|10865|10866.8|10864.8|10867.6|10865.6|10866.4|10864.4|680
1643059800000|2022-01-24 21:30:00|10867.2|10865.2|10866.8|10864.8|10867.2|10865.2|10866.6|10864.6|1511
1643060100000|2022-01-24 21:35:00|10866.6|10864.6|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|1231
1643060400000|2022-01-24 21:40:00|10867|10865|10866.4|10864.4|10867.2|10865.2|10866|10864|5391
1643060700000|2022-01-24 21:45:00|10866.6|10864.6|10865.8|10863.8|10866.8|10864.8|10865.8|10863.8|1443
1643061000000|2022-01-24 21:50:00|10866|10864|10865.8|10863.8|10866|10864|10865.6|10863.6|756
1643061300000|2022-01-24 21:55:00|10866|10864|10866.2|10864.2|10866.4|10864.4|10865.6|10863.6|3809
1643065200000|2022-01-24 23:00:00|10866.4|10864.4|10866|10864|10866.4|10864.4|10865.5|10863.5|297
1643065500000|2022-01-24 23:05:00|10866.4|10864.4|10866.2|10864.2|10866.4|10864.4|10866|10864|211
1643065800000|2022-01-24 23:10:00|10866|10864|10866.2|10864.2|10866.4|10864.4|10866|10864|126
1643066100000|2022-01-24 23:15:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866.4|10864.4|700
1643066400000|2022-01-24 23:20:00|10866|10864|10865.6|10863.6|10866|10864|10865.6|10863.6|916
1643066700000|2022-01-24 23:25:00|||||||||44
1643067000000|2022-01-24 23:30:00|10865.3|10863.3|10865.3|10863.3|10865.5|10863.5|10865.3|10863.3|189
1643067300000|2022-01-24 23:35:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|1000
1643067600000|2022-01-24 23:40:00|10864.5|10862.5|10864.1|10862.1|10864.9|10862.9|10864.1|10862.1|191
1643067900000|2022-01-24 23:45:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|146
1643068200000|2022-01-24 23:50:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|72
1643068500000|2022-01-24 23:55:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|139
1643068800000|2022-01-25 00:00:00|10865.5|10863.5|10865.6|10863.6|10866|10864|10865.3|10863.3|479
1643069100000|2022-01-25 00:05:00|10865.5|10863.5|10864.9|10862.9|10865.5|10863.5|10864.9|10862.9|149
1643069400000|2022-01-25 00:10:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|118
1643069700000|2022-01-25 00:15:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|69
1643070000000|2022-01-25 00:20:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|144
1643070300000|2022-01-25 00:25:00|10864.7|10862.7|10864.7|10862.7|10864.9|10862.9|10864.5|10862.5|331
1643070600000|2022-01-25 00:30:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|455
1643070900000|2022-01-25 00:35:00|10863.3|10861.3|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|337
1643071200000|2022-01-25 00:40:00|10863.1|10861.1|10863.7|10861.7|10864.1|10862.1|10863.1|10861.1|284
1643071500000|2022-01-25 00:45:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|357
1643071800000|2022-01-25 00:50:00|10864.5|10862.5|10864.5|10862.5|10865.3|10863.3|10864.5|10862.5|888
1643072100000|2022-01-25 00:55:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.9|10861.9|467
1643072400000|2022-01-25 01:00:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|79
1643072700000|2022-01-25 01:05:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|570
1643073000000|2022-01-25 01:10:00|10865.1|10863.1|10865.6|10863.6|10865.6|10863.6|10864.9|10862.9|336
1643073300000|2022-01-25 01:15:00|10865.5|10863.5|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|118
1643073600000|2022-01-25 01:20:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|124
1643073900000|2022-01-25 01:25:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|836
1643074200000|2022-01-25 01:30:00|10864.3|10862.3|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|199
1643074500000|2022-01-25 01:35:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|104
1643074800000|2022-01-25 01:40:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|252
1643075100000|2022-01-25 01:45:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|168
1643075400000|2022-01-25 01:50:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|737
1643075700000|2022-01-25 01:55:00|10864.3|10862.3|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|342
1643076000000|2022-01-25 02:00:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|135
1643076300000|2022-01-25 02:05:00|10864.3|10862.3|10864.9|10862.9|10864.9|10862.9|10864.1|10862.1|1299
1643076600000|2022-01-25 02:10:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|446
1643076900000|2022-01-25 02:15:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|125
1643077200000|2022-01-25 02:20:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|121
1643077500000|2022-01-25 02:25:00|10865.5|10863.5|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|76
1643077800000|2022-01-25 02:30:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|97
1643078100000|2022-01-25 02:35:00|10864.5|10862.5|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|37
1643078400000|2022-01-25 02:40:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|36
1643078700000|2022-01-25 02:45:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|149
1643079000000|2022-01-25 02:50:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|464
1643079300000|2022-01-25 02:55:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.7|10860.7|1009
1643079600000|2022-01-25 03:00:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|77
1643079900000|2022-01-25 03:05:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|99
1643080200000|2022-01-25 03:10:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|158
1643080500000|2022-01-25 03:15:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|29
1643080800000|2022-01-25 03:20:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|126
1643081400000|2022-01-25 03:30:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|525
1643081700000|2022-01-25 03:35:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|652
1643082000000|2022-01-25 03:40:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|170
1643082300000|2022-01-25 03:45:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|135
1643082600000|2022-01-25 03:50:00|||||||||57
1643082900000|2022-01-25 03:55:00|10863.9|10861.9|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|174
1643083200000|2022-01-25 04:00:00|10864.3|10862.3|10864.9|10862.9|10864.9|10862.9|10864.1|10862.1|134
1643083500000|2022-01-25 04:05:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|78
1643083800000|2022-01-25 04:10:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|19
1643084100000|2022-01-25 04:15:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|384
1643084400000|2022-01-25 04:20:00|||||||||13
1643084700000|2022-01-25 04:25:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|262
1643085000000|2022-01-25 04:30:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|424
1643085300000|2022-01-25 04:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|535
1643085600000|2022-01-25 04:40:00|10864.7|10862.7|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|65
1643085900000|2022-01-25 04:45:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|105
1643086200000|2022-01-25 04:50:00|10865.1|10863.1|10864.9|10862.9|10865.1|10863.1|10864.9|10862.9|59
1643086500000|2022-01-25 04:55:00|10865.3|10863.3|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|33
1643086800000|2022-01-25 05:00:00|||||||||19
1643087100000|2022-01-25 05:05:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|106
1643087700000|2022-01-25 05:15:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|147
1643088000000|2022-01-25 05:20:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|36
1643088300000|2022-01-25 05:25:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|20
1643088600000|2022-01-25 05:30:00|10865.1|10863.1|10864.5|10862.5|10865.1|10863.1|10864.5|10862.5|349
1643088900000|2022-01-25 05:35:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.7|10862.7|13
1643089200000|2022-01-25 05:40:00|10864.7|10862.7|10864.1|10862.1|10864.9|10862.9|10864.1|10862.1|121
1643089500000|2022-01-25 05:45:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.3|10862.3|144
1643089800000|2022-01-25 05:50:00|||||||||10
1643090100000|2022-01-25 05:55:00|10864.3|10862.3|10864.1|10862.1|10864.3|10862.3|10864.1|10862.1|122
1643090400000|2022-01-25 06:00:00|||||||||15
1643090700000|2022-01-25 06:05:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|98
1643091000000|2022-01-25 06:10:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|38
1643091300000|2022-01-25 06:15:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|125
1643091600000|2022-01-25 06:20:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|157
1643092200000|2022-01-25 06:30:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|69
1643092500000|2022-01-25 06:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|250
1643092800000|2022-01-25 06:40:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|134
1643093100000|2022-01-25 06:45:00|||||||||1
1643093400000|2022-01-25 06:50:00|10863.9|10861.9|10863.7|10861.7|10863.9|10861.9|10863.7|10861.7|76
1643093700000|2022-01-25 06:55:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|454
1643094000000|2022-01-25 07:00:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|794
1643094300000|2022-01-25 07:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|469
1643094600000|2022-01-25 07:10:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.5|10861.5|521
1643094900000|2022-01-25 07:15:00|10864.3|10862.3|10864.9|10862.9|10865.3|10863.3|10864.1|10862.1|540
1643095200000|2022-01-25 07:20:00|10865.1|10863.1|10865.3|10863.3|10865.6|10863.6|10864.5|10862.5|573
1643095500000|2022-01-25 07:25:00|10865.5|10863.5|10865.3|10863.3|10865.5|10863.5|10864.9|10862.9|311
1643095800000|2022-01-25 07:30:00|10865.1|10863.1|10866|10864|10866|10864|10864.9|10862.9|380
1643096100000|2022-01-25 07:35:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|914
1643096400000|2022-01-25 07:40:00|10865.8|10863.8|10866|10864|10866|10864|10865.6|10863.6|24
1643096700000|2022-01-25 07:45:00|10866.4|10864.4|10866|10864|10866.4|10864.4|10865.6|10863.6|378
1643097000000|2022-01-25 07:50:00|10865.8|10863.8|10865.8|10863.8|10866|10864|10865.6|10863.6|324
1643097300000|2022-01-25 07:55:00|10865.6|10863.6|10865.6|10863.6|10866|10864|10865.6|10863.6|310
1643097600000|2022-01-25 08:00:00|10866|10864|10865.3|10863.3|10866|10864|10864.5|10862.5|845
1643097900000|2022-01-25 08:05:00|10865.6|10863.6|10865.3|10863.3|10866|10864|10865.3|10863.3|1711
1643098200000|2022-01-25 08:10:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.5|10862.5|347
1643098500000|2022-01-25 08:15:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|246
1643098800000|2022-01-25 08:20:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|287
1643099100000|2022-01-25 08:25:00|10865.5|10863.5|10865.3|10863.3|10866|10864|10864.9|10862.9|1341
1643099400000|2022-01-25 08:30:00|10865.1|10863.1|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|917
1643099700000|2022-01-25 08:35:00|10865.1|10863.1|10864.5|10862.5|10865.1|10863.1|10863.7|10861.7|923
1643100000000|2022-01-25 08:40:00|10864.3|10862.3|10864.1|10862.1|10864.3|10862.3|10863.7|10861.7|718
1643100300000|2022-01-25 08:45:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.3|10862.3|742
1643100600000|2022-01-25 08:50:00|10864.1|10862.1|10863.3|10861.3|10864.9|10862.9|10863.3|10861.3|1189
1643100900000|2022-01-25 08:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1130
1643101200000|2022-01-25 09:00:00|10862.9|10860.9|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|252
1643101500000|2022-01-25 09:05:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.9|10860.9|636
1643101800000|2022-01-25 09:10:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|1666
1643102100000|2022-01-25 09:15:00|10862.7|10860.7|10863.1|10861.1|10863.3|10861.3|10862.5|10860.5|1614
1643102400000|2022-01-25 09:20:00|10862.9|10860.9|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|925
1643102700000|2022-01-25 09:25:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|232
1643103000000|2022-01-25 09:30:00|||||||||156
1643103300000|2022-01-25 09:35:00|10862.9|10860.9|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|188
1643103600000|2022-01-25 09:40:00|10862.5|10860.5|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|1014
1643103900000|2022-01-25 09:45:00|10862.7|10860.7|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|706
1643104200000|2022-01-25 09:50:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|551
1643104500000|2022-01-25 09:55:00|10862.1|10860.1|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|738
1643104800000|2022-01-25 10:00:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|325
1643105100000|2022-01-25 10:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|220
1643105400000|2022-01-25 10:10:00|10863.7|10861.7|10864.5|10862.5|10864.5|10862.5|10863.5|10861.5|1247
1643105700000|2022-01-25 10:15:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|456
1643106000000|2022-01-25 10:20:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|180
1643106300000|2022-01-25 10:25:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|68
1643106600000|2022-01-25 10:30:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.1|10861.1|649
1643106900000|2022-01-25 10:35:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|638
1643107200000|2022-01-25 10:40:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|158
1643107500000|2022-01-25 10:45:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|92
1643107800000|2022-01-25 10:50:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|131
1643108100000|2022-01-25 10:55:00|10863.5|10861.5|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|193
1643108400000|2022-01-25 11:00:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|470
1643108700000|2022-01-25 11:05:00|10862.7|10860.7|10862.5|10860.5|10862.7|10860.7|10862.5|10860.5|363
1643109000000|2022-01-25 11:10:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|410
1643109300000|2022-01-25 11:15:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|48
1643109600000|2022-01-25 11:20:00|10862.5|10860.5|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|528
1643109900000|2022-01-25 11:25:00|10863.1|10861.1|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|189
1643110200000|2022-01-25 11:30:00|10862.9|10860.9|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|875
1643110500000|2022-01-25 11:35:00|10863.9|10861.9|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|1495
1643110800000|2022-01-25 11:40:00|10864.9|10862.9|10865.3|10863.3|10865.3|10863.3|10864.5|10862.5|2510
1643111100000|2022-01-25 11:45:00|10864.9|10862.9|10864.5|10862.5|10865.3|10863.3|10864.3|10862.3|1243
1643111400000|2022-01-25 11:50:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|826
1643111700000|2022-01-25 11:55:00|10864.3|10862.3|10863.9|10861.9|10864.5|10862.5|10863.3|10861.3|704
1643112000000|2022-01-25 12:00:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|450
1643112300000|2022-01-25 12:05:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|854
1643112600000|2022-01-25 12:10:00|10864.1|10862.1|10864.1|10862.1|10864.7|10862.7|10863.7|10861.7|1656
1643112900000|2022-01-25 12:15:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|294
1643113200000|2022-01-25 12:20:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|677
1643113500000|2022-01-25 12:25:00|10863.1|10861.1|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|660
1643113800000|2022-01-25 12:30:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1675
1643114100000|2022-01-25 12:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|757
1643114400000|2022-01-25 12:40:00|10865.3|10863.3|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|1000
1643114700000|2022-01-25 12:45:00|10865.5|10863.5|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1388
1643115000000|2022-01-25 12:50:00|10865.8|10863.8|10866|10864|10866.4|10864.4|10865.6|10863.6|2920
1643115300000|2022-01-25 12:55:00|10865.6|10863.6|10866.4|10864.4|10866.8|10864.8|10865.6|10863.6|6491
1643115600000|2022-01-25 13:00:00|10866.8|10864.8|10866.4|10864.4|10866.8|10864.8|10866|10864|2232
1643115900000|2022-01-25 13:05:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|896
1643116200000|2022-01-25 13:10:00|10866.6|10864.6|10866.8|10864.8|10867.2|10865.2|10866.4|10864.4|1308
1643116500000|2022-01-25 13:15:00|10866.4|10864.4|10866|10864|10866.8|10864.8|10865.3|10863.3|1779
1643116800000|2022-01-25 13:20:00|10866.2|10864.2|10866.8|10864.8|10867.6|10865.6|10866|10864|8707
1643117100000|2022-01-25 13:25:00|10867.2|10865.2|10867.6|10865.6|10868|10866|10866.8|10864.8|1241
1643117400000|2022-01-25 13:30:00|10867.2|10865.2|10867.6|10865.6|10868.4|10866.4|10867.2|10865.2|2427
1643117700000|2022-01-25 13:35:00|10867.2|10865.2|10867.2|10865.2|10867.6|10865.6|10867.2|10865.2|1760
1643118000000|2022-01-25 13:40:00|10867|10865|10867.6|10865.6|10867.6|10865.6|10866.8|10864.8|800
1643118300000|2022-01-25 13:45:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|1218
1643118600000|2022-01-25 13:50:00|10868.8|10866.8|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|3007
1643118900000|2022-01-25 13:55:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.2|10865.2|782
1643119200000|2022-01-25 14:00:00|10868|10866|10868|10866|10868.4|10866.4|10868|10866|1007
1643119500000|2022-01-25 14:05:00|10868.4|10866.4|10867.2|10865.2|10868.4|10866.4|10867.2|10865.2|1206
1643119800000|2022-01-25 14:10:00|10867.6|10865.6|10867.6|10865.6|10867.6|10865.6|10867.2|10865.2|805
1643120100000|2022-01-25 14:15:00|10868|10866|10868|10866|10868|10866|10867.6|10865.6|1338
1643120400000|2022-01-25 14:20:00|10867.8|10865.8|10868|10866|10868.4|10866.4|10867.6|10865.6|1065
1643120700000|2022-01-25 14:25:00|10867.8|10865.8|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|844
1643121000000|2022-01-25 14:30:00|10868.2|10866.2|10868|10866|10868.8|10866.8|10867.2|10865.2|4795
1643121300000|2022-01-25 14:35:00|10868.2|10866.2|10868.8|10866.8|10868.8|10866.8|10868|10866|1912
1643121600000|2022-01-25 14:40:00|10868.4|10866.4|10869.2|10867.2|10869.2|10867.2|10868.4|10866.4|819
1643121900000|2022-01-25 14:45:00|10869.6|10867.6|10869.9|10867.9|10871.1|10869.1|10869.6|10867.6|4589
1643122200000|2022-01-25 14:50:00|10869.6|10867.6|10869.9|10867.9|10870.7|10868.7|10869.6|10867.6|2645
1643122500000|2022-01-25 14:55:00|10870.3|10868.3|10869.9|10867.9|10870.3|10868.3|10869.6|10867.6|1169
1643122800000|2022-01-25 15:00:00|10870.3|10868.3|10869.9|10867.9|10870.3|10868.3|10869.2|10867.2|1166
1643123100000|2022-01-25 15:05:00|10869.6|10867.6|10868.4|10866.4|10869.9|10867.9|10868|10866|4081
1643123400000|2022-01-25 15:10:00|10868.6|10866.6|10867.2|10865.2|10869.4|10867.4|10867.2|10865.2|2267
1643123700000|2022-01-25 15:15:00|10867.6|10865.6|10867.2|10865.2|10868|10866|10866.8|10864.8|1625
1643124000000|2022-01-25 15:20:00|10867.6|10865.6|10868|10866|10868|10866|10867.2|10865.2|2109
1643124300000|2022-01-25 15:25:00|10867.6|10865.6|10867.4|10865.4|10868.4|10866.4|10867.2|10865.2|1290
1643124600000|2022-01-25 15:30:00|10867.2|10865.2|10868|10866|10868.4|10866.4|10867.2|10865.2|1852
1643124900000|2022-01-25 15:35:00|10868.4|10866.4|10868.4|10866.4|10868.8|10866.8|10868|10866|1151
1643125200000|2022-01-25 15:40:00|10868.2|10866.2|10866.8|10864.8|10868.4|10866.4|10866.8|10864.8|2954
1643125500000|2022-01-25 15:45:00|10867.2|10865.2|10866.8|10864.8|10867.2|10865.2|10866.6|10864.6|1859
1643125800000|2022-01-25 15:50:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866.4|10864.4|2187
1643126100000|2022-01-25 15:55:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|1673
1643126400000|2022-01-25 16:00:00|10866.4|10864.4|10865.6|10863.6|10867.2|10865.2|10865.6|10863.6|2048
1643126700000|2022-01-25 16:05:00|10866|10864|10866|10864|10866.4|10864.4|10866|10864|1069
1643127000000|2022-01-25 16:10:00|10865.6|10863.6|10866|10864|10866.4|10864.4|10865.6|10863.6|2606
1643127300000|2022-01-25 16:15:00|10866.4|10864.4|10865.3|10863.3|10866.4|10864.4|10865.3|10863.3|989
1643127600000|2022-01-25 16:20:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|989
1643127900000|2022-01-25 16:25:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1327
1643128200000|2022-01-25 16:30:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1196
1643128500000|2022-01-25 16:35:00|10865.8|10863.8|10865.6|10863.6|10866|10864|10865.6|10863.6|844
1643128800000|2022-01-25 16:40:00|10866|10864|10865.3|10863.3|10866|10864|10865.3|10863.3|1124
1643129100000|2022-01-25 16:45:00|10865.1|10863.1|10865.3|10863.3|10865.6|10863.6|10864.5|10862.5|1500
1643129400000|2022-01-25 16:50:00|10865.6|10863.6|10865.6|10863.6|10866|10864|10865.6|10863.6|1351
1643129700000|2022-01-25 16:55:00|10865.8|10863.8|10866|10864|10866.4|10864.4|10865.6|10863.6|1177
1643130000000|2022-01-25 17:00:00|10866.2|10864.2|10866|10864|10866.4|10864.4|10866|10864|582
1643130300000|2022-01-25 17:05:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|1085
1643130600000|2022-01-25 17:10:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|990
1643130900000|2022-01-25 17:15:00|10865.5|10863.5|10866|10864|10866|10864|10865.3|10863.3|584
1643131200000|2022-01-25 17:20:00|||||||||486
1643131500000|2022-01-25 17:25:00|10866.4|10864.4|10866.4|10864.4|10866.4|10864.4|10866|10864|890
1643131800000|2022-01-25 17:30:00|||||||||127
1643132100000|2022-01-25 17:35:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|316
1643132400000|2022-01-25 17:40:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866|10864|940
1643132700000|2022-01-25 17:45:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|785
1643133000000|2022-01-25 17:50:00|10866.4|10864.4|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|387
1643133300000|2022-01-25 17:55:00|10866.4|10864.4|10865.6|10863.6|10866.4|10864.4|10865.6|10863.6|747
1643133600000|2022-01-25 18:00:00|10865.3|10863.3|10865.6|10863.6|10866|10864|10864.9|10862.9|883
1643133900000|2022-01-25 18:05:00|10865.8|10863.8|10867.6|10865.6|10868|10866|10865.6|10863.6|2919
1643134200000|2022-01-25 18:10:00|10867.2|10865.2|10866.8|10864.8|10867.4|10865.4|10866.8|10864.8|2077
1643134500000|2022-01-25 18:15:00|10867.2|10865.2|10866.4|10864.4|10867.2|10865.2|10866.4|10864.4|1989
1643134800000|2022-01-25 18:20:00|10866.2|10864.2|10866|10864|10866.4|10864.4|10865.6|10863.6|1203
1643135100000|2022-01-25 18:25:00|10865.8|10863.8|10864.5|10862.5|10866|10864|10864.5|10862.5|1756
1643135400000|2022-01-25 18:30:00|10864.9|10862.9|10863.3|10861.3|10864.9|10862.9|10862.5|10860.5|1590
1643135700000|2022-01-25 18:35:00|10863.1|10861.1|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|1119
1643136000000|2022-01-25 18:40:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|1669
1643136300000|2022-01-25 18:45:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|2126
1643136600000|2022-01-25 18:50:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.3|10860.3|808
1643136900000|2022-01-25 18:55:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|631
1643137200000|2022-01-25 19:00:00|10862.7|10860.7|10863.3|10861.3|10863.7|10861.7|10862.5|10860.5|991
1643137500000|2022-01-25 19:05:00|10863.7|10861.7|10864.3|10862.3|10864.3|10862.3|10863.7|10861.7|453
1643137800000|2022-01-25 19:10:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|924
1643138100000|2022-01-25 19:15:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|1230
1643138400000|2022-01-25 19:20:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|990
1643138700000|2022-01-25 19:25:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1668
1643139000000|2022-01-25 19:30:00|10863.5|10861.5|10864.1|10862.1|10864.5|10862.5|10863.3|10861.3|922
1643139300000|2022-01-25 19:35:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.9|10860.9|641
1643139600000|2022-01-25 19:40:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|533
1643139900000|2022-01-25 19:45:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|857
1643140200000|2022-01-25 19:50:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|605
1643140500000|2022-01-25 19:55:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|2832
1643140800000|2022-01-25 20:00:00|10862.1|10860.1|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|2565
1643141100000|2022-01-25 20:05:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1087
1643141400000|2022-01-25 20:10:00|10862.5|10860.5|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|322
1643141700000|2022-01-25 20:15:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|124
1643142000000|2022-01-25 20:20:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1353
1643142300000|2022-01-25 20:25:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|343
1643142600000|2022-01-25 20:30:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861|10859|2729
1643142900000|2022-01-25 20:35:00|10861.4|10859.4|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|3894
1643143200000|2022-01-25 20:40:00|10861.9|10859.9|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|562
1643143500000|2022-01-25 20:45:00|10861.4|10859.4|10860.6|10858.6|10861.4|10859.4|10860.6|10858.6|2938
1643143800000|2022-01-25 20:50:00|10860.8|10858.8|10861|10859|10861.4|10859.4|10860.8|10858.8|1062
1643144100000|2022-01-25 20:55:00|10861.2|10859.2|10861|10859|10861.4|10859.4|10861|10859|1966
1643144400000|2022-01-25 21:00:00|10861.4|10859.4|10860.6|10858.6|10861.4|10859.4|10860.2|10858.2|1147
1643144700000|2022-01-25 21:05:00|10861|10859|10861.7|10859.7|10861.7|10859.7|10861|10859|415
1643145000000|2022-01-25 21:10:00|10861.4|10859.4|10861.9|10859.9|10862.1|10860.1|10861.4|10859.4|1045
1643145300000|2022-01-25 21:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|1069
1643145600000|2022-01-25 21:20:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|525
1643145900000|2022-01-25 21:25:00|10861.2|10859.2|10861|10859|10861.4|10859.4|10861|10859|627
1643146200000|2022-01-25 21:30:00|10861.4|10859.4|10861.2|10859.2|10861.4|10859.4|10861|10859|581
1643146500000|2022-01-25 21:35:00|10861|10859|10861.4|10859.4|10861.4|10859.4|10861|10859|512
1643146800000|2022-01-25 21:40:00|10861.5|10859.5|10862.1|10860.1|10862.5|10860.5|10861.4|10859.4|998
1643147100000|2022-01-25 21:45:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|390
1643147400000|2022-01-25 21:50:00|10862.9|10860.9|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|401
1643147700000|2022-01-25 21:55:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.1|10861.1|547
1643151600000|2022-01-25 23:00:00|10863.9|10861.9|10862.7|10860.7|10864.1|10862.1|10862.5|10860.5|269
1643151900000|2022-01-25 23:05:00|10862.9|10860.9|10862.1|10860.1|10862.9|10860.9|10862.1|10860.1|80
1643152200000|2022-01-25 23:10:00|10862.5|10860.5|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|255
1643152500000|2022-01-25 23:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|97
1643152800000|2022-01-25 23:20:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|60
1643153100000|2022-01-25 23:25:00|10862.5|10860.5|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|92
1643153400000|2022-01-25 23:30:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.9|10859.9|182
1643154000000|2022-01-25 23:40:00|10862.3|10860.3|10862.1|10860.1|10862.3|10860.3|10862.1|10860.1|42
1643154300000|2022-01-25 23:45:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|75
1643154600000|2022-01-25 23:50:00|10862.1|10860.1|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|67
1643154900000|2022-01-25 23:55:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|173
1643155200000|2022-01-26 00:00:00|10862.1|10860.1|10862.3|10860.3|10862.5|10860.5|10862.1|10860.1|158
1643155500000|2022-01-26 00:05:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|148
1643155800000|2022-01-26 00:10:00|10862.3|10860.3|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|154
1643156100000|2022-01-26 00:15:00|10862.7|10860.7|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|71
1643156400000|2022-01-26 00:20:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|455
1643156700000|2022-01-26 00:25:00|10862.7|10860.7|10862.7|10860.7|10862.9|10860.9|10862.5|10860.5|264
1643157000000|2022-01-26 00:30:00|10862.9|10860.9|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|254
1643157300000|2022-01-26 00:35:00|10862.1|10860.1|10862.1|10860.1|10862.3|10860.3|10862.1|10860.1|177
1643157600000|2022-01-26 00:40:00|10862.5|10860.5|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|24
1643157900000|2022-01-26 00:45:00|10862.3|10860.3|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|21
1643158200000|2022-01-26 00:50:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|19
1643158500000|2022-01-26 00:55:00|||||||||103
1643158800000|2022-01-26 01:00:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|43
1643159100000|2022-01-26 01:05:00|10862.5|10860.5|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|60
1643159400000|2022-01-26 01:10:00|10862.1|10860.1|10862.1|10860.1|10862.3|10860.3|10861.9|10859.9|408
1643159700000|2022-01-26 01:15:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|16
1643160000000|2022-01-26 01:20:00|10861.9|10859.9|10861.7|10859.7|10861.9|10859.9|10861.7|10859.7|0
1643160300000|2022-01-26 01:25:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|331
1643160600000|2022-01-26 01:30:00|||||||||115
1643160900000|2022-01-26 01:35:00|||||||||76
1643161200000|2022-01-26 01:40:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10861|10859|153
1643161500000|2022-01-26 01:45:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|910
1643161800000|2022-01-26 01:50:00|10861|10859|10861|10859|10861|10859|10861|10859|303
1643162100000|2022-01-26 01:55:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|114
1643162400000|2022-01-26 02:00:00|10861|10859|10861|10859|10861|10859|10860.6|10858.6|70
1643162700000|2022-01-26 02:05:00|||||||||3
1643163000000|2022-01-26 02:10:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|390
1643163300000|2022-01-26 02:15:00|||||||||112
1643163600000|2022-01-26 02:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|54
1643163900000|2022-01-26 02:25:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|538
1643164200000|2022-01-26 02:30:00|10860.6|10858.6|10861|10859|10861|10859|10860.6|10858.6|611
1643164500000|2022-01-26 02:35:00|||||||||1
1643164800000|2022-01-26 02:40:00|||||||||95
1643165100000|2022-01-26 02:45:00|||||||||915
1643165400000|2022-01-26 02:50:00|||||||||1
1643165700000|2022-01-26 02:55:00|||||||||12
1643166000000|2022-01-26 03:00:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|241
1643166300000|2022-01-26 03:05:00|10860.8|10858.8|10861|10859|10861|10859|10860.6|10858.6|95
1643166600000|2022-01-26 03:10:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10861|10859|271
1643166900000|2022-01-26 03:15:00|10861.2|10859.2|10861|10859|10861.2|10859.2|10861|10859|216
1643167500000|2022-01-26 03:25:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|231
1643167800000|2022-01-26 03:30:00|||||||||76
1643168100000|2022-01-26 03:35:00|||||||||255
1643168400000|2022-01-26 03:40:00|||||||||20
1643168700000|2022-01-26 03:45:00|||||||||10
1643169300000|2022-01-26 03:55:00|||||||||21
1643169600000|2022-01-26 04:00:00|||||||||2
1643169900000|2022-01-26 04:05:00|10861.7|10859.7|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|163
1643170200000|2022-01-26 04:10:00|||||||||34
1643170500000|2022-01-26 04:15:00|||||||||50
1643170800000|2022-01-26 04:20:00|||||||||23
1643171100000|2022-01-26 04:25:00|10861|10859|10861|10859|10861|10859|10861|10859|32
1643171400000|2022-01-26 04:30:00|||||||||5
1643171700000|2022-01-26 04:35:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|112
1643172000000|2022-01-26 04:40:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|65
1643173500000|2022-01-26 05:05:00|10861.9|10859.9|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|242
1643174100000|2022-01-26 05:15:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|393
1643174400000|2022-01-26 05:20:00|10861.9|10859.9|10861.9|10859.9|10862.1|10860.1|10861.9|10859.9|7
1643174700000|2022-01-26 05:25:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.5|10859.5|704
1643175000000|2022-01-26 05:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10
1643175300000|2022-01-26 05:35:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|1
1643175600000|2022-01-26 05:40:00|10861.5|10859.5|10861.4|10859.4|10861.5|10859.5|10861.4|10859.4|26
1643175900000|2022-01-26 05:45:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|165
1643176200000|2022-01-26 05:50:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|836
1643176500000|2022-01-26 05:55:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.9|10859.9|105
1643176800000|2022-01-26 06:00:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.9|10859.9|68
1643177100000|2022-01-26 06:05:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|49
1643177400000|2022-01-26 06:10:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|53
1643177700000|2022-01-26 06:15:00|||||||||1
1643178000000|2022-01-26 06:20:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|37
1643178300000|2022-01-26 06:25:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|121
1643178600000|2022-01-26 06:30:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|120
1643178900000|2022-01-26 06:35:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|125
1643179200000|2022-01-26 06:40:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|50
1643179500000|2022-01-26 06:45:00|10861.9|10859.9|10861.7|10859.7|10861.9|10859.9|10861.7|10859.7|61
1643180100000|2022-01-26 06:55:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861|10859|328
1643180400000|2022-01-26 07:00:00|10861|10859|10861.4|10859.4|10861.7|10859.7|10861|10859|445
1643180700000|2022-01-26 07:05:00|10861.2|10859.2|10861.4|10859.4|10861.7|10859.7|10861.2|10859.2|147
1643181000000|2022-01-26 07:10:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.5|10859.5|101
1643181300000|2022-01-26 07:15:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|504
1643181600000|2022-01-26 07:20:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|599
1643181900000|2022-01-26 07:25:00|10861.2|10859.2|10861.4|10859.4|10861.4|10859.4|10861|10859|136
1643182200000|2022-01-26 07:30:00|10861.7|10859.7|10862.1|10860.1|10862.5|10860.5|10861.4|10859.4|704
1643182500000|2022-01-26 07:35:00|10861.9|10859.9|10861.4|10859.4|10862.1|10860.1|10861.4|10859.4|183
1643182800000|2022-01-26 07:40:00|||||||||13
1643183100000|2022-01-26 07:45:00|10861|10859|10861|10859|10861|10859|10861|10859|455
1643183400000|2022-01-26 07:50:00|10860.8|10858.8|10860.6|10858.6|10861|10859|10860.2|10858.2|663
1643183700000|2022-01-26 07:55:00|||||||||26
1643184000000|2022-01-26 08:00:00|10861|10859|10860.6|10858.6|10861|10859|10860.6|10858.6|514
1643184300000|2022-01-26 08:05:00|10861|10859|10860.6|10858.6|10861|10859|10860.6|10858.6|202
1643184600000|2022-01-26 08:10:00|10861|10859|10860.6|10858.6|10861|10859|10860.2|10858.2|601
1643184900000|2022-01-26 08:15:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|281
1643185200000|2022-01-26 08:20:00|10861|10859|10861|10859|10861|10859|10861|10859|389
1643185500000|2022-01-26 08:25:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|152
1643185800000|2022-01-26 08:30:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|198
1643186100000|2022-01-26 08:35:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|694
1643186400000|2022-01-26 08:40:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|335
1643186700000|2022-01-26 08:45:00|10859.4|10857.4|10859.4|10857.4|10859.4|10857.4|10859.4|10857.4|1543
1643187000000|2022-01-26 08:50:00|||||||||82
1643187300000|2022-01-26 08:55:00|||||||||42
1643187600000|2022-01-26 09:00:00|10859|10857|10859.8|10857.8|10859.8|10857.8|10859|10857|391
1643187900000|2022-01-26 09:05:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|505
1643188200000|2022-01-26 09:10:00|10859.2|10857.2|10859.4|10857.4|10859.8|10857.8|10859.2|10857.2|343
1643188500000|2022-01-26 09:15:00|||||||||5
1643188800000|2022-01-26 09:20:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|342
1643189100000|2022-01-26 09:25:00|||||||||504
1643189400000|2022-01-26 09:30:00|10860|10858|10861|10859|10861|10859|10859.8|10857.8|751
1643189700000|2022-01-26 09:35:00|10860.8|10858.8|10860.2|10858.2|10861|10859|10860.2|10858.2|365
1643190000000|2022-01-26 09:40:00|10860.4|10858.4|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|82
1643190300000|2022-01-26 09:45:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|1043
1643190600000|2022-01-26 09:50:00|10860.8|10858.8|10860.6|10858.6|10861|10859|10860.6|10858.6|186
1643190900000|2022-01-26 09:55:00|||||||||76
1643191200000|2022-01-26 10:00:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860|10858|170
1643191500000|2022-01-26 10:05:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|487
1643191800000|2022-01-26 10:10:00|||||||||155
1643192100000|2022-01-26 10:15:00|10860.2|10858.2|10860.6|10858.6|10861|10859|10860.2|10858.2|196
1643192400000|2022-01-26 10:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|184
1643192700000|2022-01-26 10:25:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|479
1643193000000|2022-01-26 10:30:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|613
1643193300000|2022-01-26 10:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|91
1643193600000|2022-01-26 10:40:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|198
1643193900000|2022-01-26 10:45:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|328
1643194200000|2022-01-26 10:50:00|||||||||135
1643194500000|2022-01-26 10:55:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|62
1643194800000|2022-01-26 11:00:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|468
1643195100000|2022-01-26 11:05:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|270
1643195400000|2022-01-26 11:10:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|1181
1643195700000|2022-01-26 11:15:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|39
1643196000000|2022-01-26 11:20:00|||||||||73
1643196300000|2022-01-26 11:25:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|73
1643196600000|2022-01-26 11:30:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|347
1643196900000|2022-01-26 11:35:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|288
1643197200000|2022-01-26 11:40:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|42
1643197500000|2022-01-26 11:45:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|185
1643197800000|2022-01-26 11:50:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|307
1643198100000|2022-01-26 11:55:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|2193
1643198400000|2022-01-26 12:00:00|10859|10857|10859|10857|10859|10857|10859|10857|216
1643198700000|2022-01-26 12:05:00|10858.6|10856.6|10859|10857|10859|10857|10858.6|10856.6|469
1643199000000|2022-01-26 12:10:00|10858.8|10856.8|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|448
1643199300000|2022-01-26 12:15:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|282
1643199600000|2022-01-26 12:20:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|734
1643199900000|2022-01-26 12:25:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|648
1643200200000|2022-01-26 12:30:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|230
1643200500000|2022-01-26 12:35:00|||||||||288
1643200800000|2022-01-26 12:40:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|944
1643201100000|2022-01-26 12:45:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|957
1643201400000|2022-01-26 12:50:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|2532
1643201700000|2022-01-26 12:55:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|1547
1643202000000|2022-01-26 13:00:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|1608
1643202300000|2022-01-26 13:05:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1583
1643202600000|2022-01-26 13:10:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1344
1643202900000|2022-01-26 13:15:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|531
1643203200000|2022-01-26 13:20:00|10861|10859|10862.5|10860.5|10862.5|10860.5|10861|10859|3262
1643203500000|2022-01-26 13:25:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|796
1643203800000|2022-01-26 13:30:00|10861.7|10859.7|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|1594
1643204100000|2022-01-26 13:35:00|10861.5|10859.5|10862.1|10860.1|10862.5|10860.5|10861.5|10859.5|2381
1643204400000|2022-01-26 13:40:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.7|10859.7|544
1643204700000|2022-01-26 13:45:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|921
1643205000000|2022-01-26 13:50:00|10862.1|10860.1|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|2216
1643205300000|2022-01-26 13:55:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|701
1643205600000|2022-01-26 14:00:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|977
1643205900000|2022-01-26 14:05:00|10861.7|10859.7|10862.5|10860.5|10862.9|10860.9|10861.7|10859.7|1505
1643206200000|2022-01-26 14:10:00|10862.7|10860.7|10862.1|10860.1|10862.9|10860.9|10862.1|10860.1|774
1643206500000|2022-01-26 14:15:00|10862.5|10860.5|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|1164
1643206800000|2022-01-26 14:20:00|10862.7|10860.7|10862.9|10860.9|10863.3|10861.3|10862.7|10860.7|1937
1643207100000|2022-01-26 14:25:00|10862.5|10860.5|10862.5|10860.5|10863.1|10861.1|10862.5|10860.5|981
1643207400000|2022-01-26 14:30:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|1496
1643207700000|2022-01-26 14:35:00|10862.7|10860.7|10861.7|10859.7|10862.9|10860.9|10861.4|10859.4|1136
1643208000000|2022-01-26 14:40:00|10862.1|10860.1|10861.4|10859.4|10862.1|10860.1|10861.4|10859.4|1164
1643208300000|2022-01-26 14:45:00|10861.7|10859.7|10861|10859|10861.7|10859.7|10861|10859|351
1643208600000|2022-01-26 14:50:00|10861.4|10859.4|10859.4|10857.4|10861.4|10859.4|10859.4|10857.4|1764
1643208900000|2022-01-26 14:55:00|10859.8|10857.8|10859.8|10857.8|10860.6|10858.6|10859.4|10857.4|1162
1643209200000|2022-01-26 15:00:00|10860|10858|10861|10859|10862.5|10860.5|10860|10858|4772
1643209500000|2022-01-26 15:05:00|10861.4|10859.4|10862.9|10860.9|10863.3|10861.3|10860.6|10858.6|2480
1643209800000|2022-01-26 15:10:00|10863.1|10861.1|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|1267
1643210100000|2022-01-26 15:15:00|10863.3|10861.3|10864.5|10862.5|10864.9|10862.9|10862.9|10860.9|2574
1643210400000|2022-01-26 15:20:00|10864.7|10862.7|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|2169
1643210700000|2022-01-26 15:25:00|10864.9|10862.9|10864.5|10862.5|10865.3|10863.3|10864.5|10862.5|2980
1643211000000|2022-01-26 15:30:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|1568
1643211300000|2022-01-26 15:35:00|10864.5|10862.5|10864.1|10862.1|10865.3|10863.3|10863.7|10861.7|4247
1643211600000|2022-01-26 15:40:00|10863.9|10861.9|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|2974
1643211900000|2022-01-26 15:45:00|10864.3|10862.3|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|1556
1643212200000|2022-01-26 15:50:00|10864.1|10862.1|10863.3|10861.3|10864.5|10862.5|10863.3|10861.3|1309
1643212500000|2022-01-26 15:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|961
1643212800000|2022-01-26 16:00:00|10863.7|10861.7|10862.5|10860.5|10863.7|10861.7|10862.5|10860.5|2156
1643213100000|2022-01-26 16:05:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861|10859|1613
1643213400000|2022-01-26 16:10:00|10861.4|10859.4|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|1323
1643213700000|2022-01-26 16:15:00|10861.9|10859.9|10861|10859|10861.9|10859.9|10861|10859|2446
1643214000000|2022-01-26 16:20:00|10860.6|10858.6|10861|10859|10861|10859|10860.6|10858.6|2149
1643214300000|2022-01-26 16:25:00|10860.8|10858.8|10861|10859|10861.4|10859.4|10860.6|10858.6|1728
1643214600000|2022-01-26 16:30:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10860.6|10858.6|1424
1643214900000|2022-01-26 16:35:00|10861.4|10859.4|10860.6|10858.6|10861.7|10859.7|10860.6|10858.6|3028
1643215200000|2022-01-26 16:40:00|10861|10859|10861|10859|10861.2|10859.2|10860.6|10858.6|1108
1643215500000|2022-01-26 16:45:00|||||||||480
1643215800000|2022-01-26 16:50:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|401
1643216100000|2022-01-26 16:55:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|987
1643216400000|2022-01-26 17:00:00|10861.2|10859.2|10861.2|10859.2|10861.4|10859.4|10861|10859|819
1643216700000|2022-01-26 17:05:00|10861|10859|10860.2|10858.2|10861.4|10859.4|10860.2|10858.2|466
1643217000000|2022-01-26 17:10:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|729
1643217300000|2022-01-26 17:15:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|2308
1643217600000|2022-01-26 17:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|1463
1643217900000|2022-01-26 17:25:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|432
1643218200000|2022-01-26 17:30:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|736
1643218500000|2022-01-26 17:35:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1547
1643218800000|2022-01-26 17:40:00|10859.8|10857.8|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1260
1643219100000|2022-01-26 17:45:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|789
1643219400000|2022-01-26 17:50:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|197
1643219700000|2022-01-26 17:55:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|772
1643220000000|2022-01-26 18:00:00|10861|10859|10861.7|10859.7|10862.1|10860.1|10861|10859|1571
1643220300000|2022-01-26 18:05:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861|10859|2295
1643220600000|2022-01-26 18:10:00|10862.1|10860.1|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|1469
1643220900000|2022-01-26 18:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|938
1643221200000|2022-01-26 18:20:00|10862.1|10860.1|10861.4|10859.4|10863.3|10861.3|10861.4|10859.4|2190
1643221500000|2022-01-26 18:25:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|711
1643221800000|2022-01-26 18:30:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1075
1643222100000|2022-01-26 18:35:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|1208
1643222400000|2022-01-26 18:40:00|10861.4|10859.4|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|1656
1643222700000|2022-01-26 18:45:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|3537
1643223000000|2022-01-26 18:50:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10860.6|10858.6|986
1643223300000|2022-01-26 18:55:00|10861.2|10859.2|10861.4|10859.4|10861.7|10859.7|10860.6|10858.6|943
1643223600000|2022-01-26 19:00:00|10861.2|10859.2|10859.8|10857.8|10864.5|10862.5|10857.4|10855.4|3725
1643223900000|2022-01-26 19:05:00|10859.4|10857.4|10861|10859|10861|10859|10859|10857|1951
1643224200000|2022-01-26 19:10:00|10861.4|10859.4|10863.3|10861.3|10864.1|10862.1|10861.4|10859.4|3784
1643224500000|2022-01-26 19:15:00|10863.5|10861.5|10861.7|10859.7|10863.7|10861.7|10861.4|10859.4|3285
1643224800000|2022-01-26 19:20:00|10861.4|10859.4|10860.2|10858.2|10861.4|10859.4|10859.8|10857.8|1578
1643225100000|2022-01-26 19:25:00|10860.4|10858.4|10859.8|10857.8|10860.6|10858.6|10859.4|10857.4|1691
1643225400000|2022-01-26 19:30:00|10860|10858|10859|10857|10860|10858|10858.2|10856.2|4143
1643225700000|2022-01-26 19:35:00|10858.6|10856.6|10854.3|10852.3|10860.2|10858.2|10853.9|10851.9|7506
1643226000000|2022-01-26 19:40:00|10854.7|10852.7|10852.8|10850.8|10855.5|10853.5|10849.2|10847.2|13825
1643226300000|2022-01-26 19:45:00|10852.4|10850.4|10849.6|10847.6|10852.4|10850.4|10849.2|10847.2|8721
1643226600000|2022-01-26 19:50:00|10849.2|10847.2|10849.6|10847.6|10850.4|10848.4|10848.5|10846.5|7526
1643226900000|2022-01-26 19:55:00|10849.4|10847.4|10850|10848|10850.8|10848.8|10848.9|10846.9|8115
1643227200000|2022-01-26 20:00:00|10850.2|10848.2|10852|10850|10852|10850|10849.6|10847.6|6912
1643227500000|2022-01-26 20:05:00|10852.4|10850.4|10848.9|10846.9|10852.4|10850.4|10848.9|10846.9|5401
1643227800000|2022-01-26 20:10:00|10849.2|10847.2|10842.2|10840.2|10849.6|10847.6|10842.2|10840.2|9528
1643228100000|2022-01-26 20:15:00|10842.4|10840.4|10843.8|10841.8|10844.2|10842.2|10840.6|10838.6|7198
1643228400000|2022-01-26 20:20:00|10844.2|10842.2|10841|10839|10844.9|10842.9|10840.6|10838.6|5013
1643228700000|2022-01-26 20:25:00|10841.4|10839.4|10839.1|10837.1|10842.2|10840.2|10838.7|10836.7|5446
1643229000000|2022-01-26 20:30:00|10838.7|10836.7|10838.3|10836.3|10839.1|10837.1|10837.5|10835.5|7720
1643229300000|2022-01-26 20:35:00|10837.9|10835.9|10837.9|10835.9|10838.7|10836.7|10837.3|10835.3|3712
1643229600000|2022-01-26 20:40:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10836.9|10834.9|3365
1643229900000|2022-01-26 20:45:00|10837.1|10835.1|10839.1|10837.1|10839.1|10837.1|10837.1|10835.1|2745
1643230200000|2022-01-26 20:50:00|10838.7|10836.7|10839.1|10837.1|10839.9|10837.9|10838.3|10836.3|5471
1643230500000|2022-01-26 20:55:00|10839.5|10837.5|10837.9|10835.9|10839.5|10837.5|10837.9|10835.9|8886
1643230800000|2022-01-26 21:00:00|10838.3|10836.3|10835.2|10833.2|10838.3|10836.3|10835.2|10833.2|8325
1643231100000|2022-01-26 21:05:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10833.6|10831.6|9268
1643231400000|2022-01-26 21:10:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834|10832|3732
1643231700000|2022-01-26 21:15:00|10834.4|10832.4|10834.8|10832.8|10835.6|10833.6|10834.4|10832.4|1235
1643232000000|2022-01-26 21:20:00|10834.4|10832.4|10835.6|10833.6|10835.6|10833.6|10834|10832|1968
1643232300000|2022-01-26 21:25:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10834.8|10832.8|1467
1643232600000|2022-01-26 21:30:00|10836|10834|10835.2|10833.2|10836|10834|10834.8|10832.8|2384
1643232900000|2022-01-26 21:35:00|10835|10833|10834.8|10832.8|10835.6|10833.6|10834.6|10832.6|1760
1643233200000|2022-01-26 21:40:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|823
1643233500000|2022-01-26 21:45:00|10835.4|10833.4|10835.2|10833.2|10835.4|10833.4|10835.2|10833.2|583
1643233800000|2022-01-26 21:50:00|10835.6|10833.6|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|1312
1643234100000|2022-01-26 21:55:00|10835.2|10833.2|10835.6|10833.6|10836|10834|10835.2|10833.2|873
1643238000000|2022-01-26 23:00:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10835|10833|1397
1643238300000|2022-01-26 23:05:00|10835.6|10833.6|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|909
1643238600000|2022-01-26 23:10:00|10834.8|10832.8|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|310
1643238900000|2022-01-26 23:15:00|10834.6|10832.6|10833.2|10831.2|10834.8|10832.8|10832.8|10830.8|901
1643239200000|2022-01-26 23:20:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|508
1643239500000|2022-01-26 23:25:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|1074
1643239800000|2022-01-26 23:30:00|10833.2|10831.2|10833.6|10831.6|10834|10832|10832.8|10830.8|447
1643240100000|2022-01-26 23:35:00|10834|10832|10834|10832|10834.4|10832.4|10833.6|10831.6|452
1643240400000|2022-01-26 23:40:00|10834.2|10832.2|10833.6|10831.6|10834.2|10832.2|10833.6|10831.6|290
1643240700000|2022-01-26 23:45:00|10833.4|10831.4|10833.4|10831.4|10833.6|10831.6|10833.2|10831.2|164
1643241000000|2022-01-26 23:50:00|10833.2|10831.2|10833.2|10831.2|10833.4|10831.4|10833|10831|158
1643241300000|2022-01-26 23:55:00|10833|10831|10833.6|10831.6|10833.6|10831.6|10833|10831|112
1643241600000|2022-01-27 00:00:00|10833.8|10831.8|10832.4|10830.4|10833.8|10831.8|10832.4|10830.4|667
1643241900000|2022-01-27 00:05:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|218
1643242200000|2022-01-27 00:10:00|10833.4|10831.4|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|275
1643242500000|2022-01-27 00:15:00|10833.4|10831.4|10833.4|10831.4|10833.6|10831.6|10833.2|10831.2|289
1643242800000|2022-01-27 00:20:00|10833.6|10831.6|10834|10832|10834|10832|10833.2|10831.2|725
1643243100000|2022-01-27 00:25:00|10834.2|10832.2|10834|10832|10834.2|10832.2|10833.6|10831.6|233
1643243400000|2022-01-27 00:30:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.2|10831.2|372
1643243700000|2022-01-27 00:35:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|418
1643244000000|2022-01-27 00:40:00|10833.2|10831.2|10833.8|10831.8|10833.8|10831.8|10833.2|10831.2|672
1643244300000|2022-01-27 00:45:00|10834|10832|10833.2|10831.2|10834|10832|10833.2|10831.2|139
1643244600000|2022-01-27 00:50:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.4|10831.4|558
1643244900000|2022-01-27 00:55:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|177
1643245200000|2022-01-27 01:00:00|10833.4|10831.4|10833.6|10831.6|10834|10832|10833.4|10831.4|620
1643245500000|2022-01-27 01:05:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1168
1643245800000|2022-01-27 01:10:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|915
1643246100000|2022-01-27 01:15:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10830.9|10828.9|990
1643246400000|2022-01-27 01:20:00|10831.5|10829.5|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|987
1643246700000|2022-01-27 01:25:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|378
1643247000000|2022-01-27 01:30:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10830.9|10828.9|881
1643247300000|2022-01-27 01:35:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|385
1643247600000|2022-01-27 01:40:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|265
1643247900000|2022-01-27 01:45:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|302
1643248200000|2022-01-27 01:50:00|10832.1|10830.1|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|308
1643248500000|2022-01-27 01:55:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|167
1643248800000|2022-01-27 02:00:00|10830.1|10828.1|10828.1|10826.1|10830.1|10828.1|10828.1|10826.1|2920
1643249100000|2022-01-27 02:05:00|10828.3|10826.3|10830.1|10828.1|10830.1|10828.1|10828.3|10826.3|2596
1643249400000|2022-01-27 02:10:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|259
1643249700000|2022-01-27 02:15:00|10829.7|10827.7|10829.9|10827.9|10829.9|10827.9|10829.7|10827.7|238
1643250000000|2022-01-27 02:20:00|10829.7|10827.7|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|310
1643250300000|2022-01-27 02:25:00|10830.5|10828.5|10830.3|10828.3|10830.5|10828.5|10830.1|10828.1|358
1643250600000|2022-01-27 02:30:00|10830.5|10828.5|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|699
1643250900000|2022-01-27 02:35:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1266
1643251200000|2022-01-27 02:40:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|514
1643251500000|2022-01-27 02:45:00|10828.9|10826.9|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|706
1643251800000|2022-01-27 02:50:00|10830.1|10828.1|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|1375
1643252100000|2022-01-27 02:55:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|1070
1643252400000|2022-01-27 03:00:00|10830.1|10828.1|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1420
1643252700000|2022-01-27 03:05:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|1135
1643253000000|2022-01-27 03:10:00|10828.9|10826.9|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|30
1643253300000|2022-01-27 03:15:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|1231
1643253600000|2022-01-27 03:20:00|||||||||52
1643253900000|2022-01-27 03:25:00|10828.7|10826.7|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|495
1643254200000|2022-01-27 03:30:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|1063
1643254500000|2022-01-27 03:35:00|10828.5|10826.5|10828.5|10826.5|10828.7|10826.7|10827.8|10825.8|2863
1643254800000|2022-01-27 03:40:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|135
1643255100000|2022-01-27 03:45:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|728
1643255400000|2022-01-27 03:50:00|10828.5|10826.5|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|227
1643255700000|2022-01-27 03:55:00|10829.7|10827.7|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|600
1643256000000|2022-01-27 04:00:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|789
1643256300000|2022-01-27 04:05:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|869
1643256600000|2022-01-27 04:10:00|10829.9|10827.9|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|57
1643256900000|2022-01-27 04:15:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|449
1643257200000|2022-01-27 04:20:00|10829.5|10827.5|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|182
1643257500000|2022-01-27 04:25:00|10828.9|10826.9|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|404
1643257800000|2022-01-27 04:30:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|232
1643258100000|2022-01-27 04:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|252
1643258400000|2022-01-27 04:40:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|90
1643258700000|2022-01-27 04:45:00|10829.5|10827.5|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|158
1643259000000|2022-01-27 04:50:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|401
1643259300000|2022-01-27 04:55:00|10829.1|10827.1|10829.7|10827.7|10829.7|10827.7|10829.1|10827.1|106
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1661
1643259900000|2022-01-27 05:05:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.5|10826.5|1632
1643260200000|2022-01-27 05:10:00|10829.1|10827.1|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|1050
1643260500000|2022-01-27 05:15:00|||||||||1208
1643260800000|2022-01-27 05:20:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|868
1643261100000|2022-01-27 05:25:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|470
1643261400000|2022-01-27 05:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|360
1643261700000|2022-01-27 05:35:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|718
1643262000000|2022-01-27 05:40:00|10828.7|10826.7|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|112
1643262300000|2022-01-27 05:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.7|10826.7|26
1643262600000|2022-01-27 05:50:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.5|10826.5|545
1643262900000|2022-01-27 05:55:00|||||||||41
1643263200000|2022-01-27 06:00:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|255
1643263500000|2022-01-27 06:05:00|10828.3|10826.3|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|336
1643263800000|2022-01-27 06:10:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|243
1643264100000|2022-01-27 06:15:00|10827|10825|10828.5|10826.5|10828.5|10826.5|10827|10825|1020
1643264400000|2022-01-27 06:20:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|261
1643264700000|2022-01-27 06:25:00|||||||||208
1643265000000|2022-01-27 06:30:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|323
1643265300000|2022-01-27 06:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|648
1643265600000|2022-01-27 06:40:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|511
1643265900000|2022-01-27 06:45:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.5|10827.5|113
1643266200000|2022-01-27 06:50:00|10830.3|10828.3|10831.7|10829.7|10831.7|10829.7|10830.1|10828.1|868
1643266500000|2022-01-27 06:55:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|1621
1643266800000|2022-01-27 07:00:00|10832.4|10830.4|10834|10832|10834|10832|10832.1|10830.1|3614
1643267100000|2022-01-27 07:05:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10833|10831|1292
1643267400000|2022-01-27 07:10:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.4|10830.4|1009
1643267700000|2022-01-27 07:15:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|919
1643268000000|2022-01-27 07:20:00|10831.7|10829.7|10830.5|10828.5|10832.1|10830.1|10830.1|10828.1|2605
1643268300000|2022-01-27 07:25:00|10830.3|10828.3|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|1543
1643268600000|2022-01-27 07:30:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10830.9|10828.9|1664
1643268900000|2022-01-27 07:35:00|10831.3|10829.3|10830.1|10828.1|10831.7|10829.7|10829.7|10827.7|1952
1643269200000|2022-01-27 07:40:00|10830.3|10828.3|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1478
1643269500000|2022-01-27 07:45:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10829.3|10827.3|3061
1643269800000|2022-01-27 07:50:00|10829.7|10827.7|10828.5|10826.5|10830.1|10828.1|10828.5|10826.5|4405
1643270100000|2022-01-27 07:55:00|10828.9|10826.9|10827.4|10825.4|10828.9|10826.9|10827.4|10825.4|3302
1643270400000|2022-01-27 08:00:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|2340
1643270700000|2022-01-27 08:05:00|10827.8|10825.8|10826.2|10824.2|10827.8|10825.8|10825.4|10823.4|6832
1643271000000|2022-01-27 08:10:00|10826.6|10824.6|10825.4|10823.4|10827.4|10825.4|10825|10823|4658
1643271300000|2022-01-27 08:15:00|10825|10823|10826.2|10824.2|10826.4|10824.4|10825|10823|2760
1643271600000|2022-01-27 08:20:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.4|10824.4|2737
1643271900000|2022-01-27 08:25:00|10827.4|10825.4|10828.3|10826.3|10828.5|10826.5|10827|10825|3513
1643272200000|2022-01-27 08:30:00|10828.1|10826.1|10826.6|10824.6|10828.3|10826.3|10826.6|10824.6|3312
1643272500000|2022-01-27 08:35:00|10827|10825|10825.4|10823.4|10827|10825|10825.4|10823.4|2385
1643272800000|2022-01-27 08:40:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|1627
1643273100000|2022-01-27 08:45:00|10825.8|10823.8|10826.2|10824.2|10826.6|10824.6|10825.4|10823.4|3023
1643273400000|2022-01-27 08:50:00|10826.4|10824.4|10827|10825|10827|10825|10826.2|10824.2|3932
1643273700000|2022-01-27 08:55:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|1087
1643274000000|2022-01-27 09:00:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10825.8|10823.8|4180
1643274300000|2022-01-27 09:05:00|10827|10825|10826.2|10824.2|10827|10825|10826.2|10824.2|1007
1643274600000|2022-01-27 09:10:00|10826|10824|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1290
1643274900000|2022-01-27 09:15:00|10825.6|10823.6|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|800
1643275200000|2022-01-27 09:20:00|10825.2|10823.2|10825.8|10823.8|10825.8|10823.8|10825|10823|385
1643275500000|2022-01-27 09:25:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|672
1643275800000|2022-01-27 09:30:00|10825.8|10823.8|10827|10825|10827|10825|10825.8|10823.8|2469
1643276100000|2022-01-27 09:35:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.6|10824.6|3905
1643276400000|2022-01-27 09:40:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|1034
1643276700000|2022-01-27 09:45:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1675
1643277000000|2022-01-27 09:50:00|10828.1|10826.1|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|849
1643277300000|2022-01-27 09:55:00|10828.5|10826.5|10829.3|10827.3|10830.1|10828.1|10828.5|10826.5|2675
1643277600000|2022-01-27 10:00:00|10829.5|10827.5|10829.3|10827.3|10830.1|10828.1|10829.3|10827.3|1581
1643277900000|2022-01-27 10:05:00|10829.7|10827.7|10830.1|10828.1|10830.5|10828.5|10829.3|10827.3|430
1643278200000|2022-01-27 10:10:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|657
1643278500000|2022-01-27 10:15:00|10830.5|10828.5|10831.3|10829.3|10831.5|10829.5|10830.5|10828.5|796
1643278800000|2022-01-27 10:20:00|10831.7|10829.7|10830.1|10828.1|10831.7|10829.7|10830.1|10828.1|690
1643279100000|2022-01-27 10:25:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|148
1643279400000|2022-01-27 10:30:00|10830.3|10828.3|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|1066
1643279700000|2022-01-27 10:35:00|10830.5|10828.5|10830.1|10828.1|10830.9|10828.9|10830.1|10828.1|1291
1643280000000|2022-01-27 10:40:00|10830.3|10828.3|10829.3|10827.3|10830.3|10828.3|10829.3|10827.3|416
1643280300000|2022-01-27 10:45:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|546
1643280600000|2022-01-27 10:50:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|459
1643280900000|2022-01-27 10:55:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|309
1643281200000|2022-01-27 11:00:00|10828.1|10826.1|10827.4|10825.4|10828.5|10826.5|10827.4|10825.4|3525
1643281500000|2022-01-27 11:05:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|575
1643281800000|2022-01-27 11:10:00|10827|10825|10827.8|10825.8|10828.1|10826.1|10827|10825|1811
1643282100000|2022-01-27 11:15:00|10827.6|10825.6|10827.8|10825.8|10828|10826|10827.4|10825.4|550
1643282400000|2022-01-27 11:20:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10827.8|10825.8|1558
1643282700000|2022-01-27 11:25:00|10828.9|10826.9|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|1201
1643283000000|2022-01-27 11:30:00|10829.5|10827.5|10830.1|10828.1|10830.1|10828.1|10829.5|10827.5|324
1643283300000|2022-01-27 11:35:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|781
1643283600000|2022-01-27 11:40:00|10830.3|10828.3|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|425
1643283900000|2022-01-27 11:45:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|767
1643284200000|2022-01-27 11:50:00|10831.1|10829.1|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|1439
1643284500000|2022-01-27 11:55:00|10831.7|10829.7|10831.3|10829.3|10832.1|10830.1|10830.9|10828.9|803
1643284800000|2022-01-27 12:00:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1434
1643285100000|2022-01-27 12:05:00|10831.9|10829.9|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|730
1643285400000|2022-01-27 12:10:00|10832.1|10830.1|10830.9|10828.9|10832.1|10830.1|10830.9|10828.9|715
1643285700000|2022-01-27 12:15:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|776
1643286000000|2022-01-27 12:20:00|10830.9|10828.9|10830.9|10828.9|10831.1|10829.1|10830.5|10828.5|695
1643286300000|2022-01-27 12:25:00|10830.5|10828.5|10828.9|10826.9|10830.5|10828.5|10828.9|10826.9|1658
1643286600000|2022-01-27 12:30:00|10828.7|10826.7|10828.1|10826.1|10829.1|10827.1|10828.1|10826.1|1264
1643286900000|2022-01-27 12:35:00|10827.8|10825.8|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|3557
1643287200000|2022-01-27 12:40:00|10828|10826|10828.1|10826.1|10828.5|10826.5|10827.8|10825.8|1657
1643287500000|2022-01-27 12:45:00|10827.8|10825.8|10827|10825|10828.1|10826.1|10827|10825|2088
1643287800000|2022-01-27 12:50:00|10826.6|10824.6|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|1484
1643288100000|2022-01-27 12:55:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|969
1643288400000|2022-01-27 13:00:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10825.8|10823.8|3731
1643288700000|2022-01-27 13:05:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|2012
1643289000000|2022-01-27 13:10:00|10826.2|10824.2|10827.4|10825.4|10827.4|10825.4|10825.8|10823.8|3534
1643289300000|2022-01-27 13:15:00|10827.8|10825.8|10829.3|10827.3|10829.7|10827.7|10827.8|10825.8|4781
1643289600000|2022-01-27 13:20:00|10829.7|10827.7|10830.9|10828.9|10831.3|10829.3|10828.9|10826.9|5399
1643289900000|2022-01-27 13:25:00|10831.1|10829.1|10831.3|10829.3|10831.3|10829.3|10830.1|10828.1|3298
1643290200000|2022-01-27 13:30:00|10830.7|10828.7|10830.5|10828.5|10830.7|10828.7|10828.9|10826.9|3302
1643290500000|2022-01-27 13:35:00|10830.1|10828.1|10828.9|10826.9|10830.5|10828.5|10828.9|10826.9|2179
1643290800000|2022-01-27 13:40:00|10829.3|10827.3|10830.1|10828.1|10830.3|10828.3|10828.9|10826.9|3494
1643291100000|2022-01-27 13:45:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.1|10828.1|2695
1643291400000|2022-01-27 13:50:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.1|10828.1|2012
1643291700000|2022-01-27 13:55:00|10830.5|10828.5|10831.3|10829.3|10831.3|10829.3|10830.5|10828.5|3593
1643292000000|2022-01-27 14:00:00|10831.1|10829.1|10831.7|10829.7|10832.1|10830.1|10830.9|10828.9|3434
1643292300000|2022-01-27 14:05:00|10831.5|10829.5|10830.9|10828.9|10831.7|10829.7|10830.5|10828.5|1827
1643292600000|2022-01-27 14:10:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.5|10828.5|2135
1643292900000|2022-01-27 14:15:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|1088
1643293200000|2022-01-27 14:20:00|10830.5|10828.5|10831.7|10829.7|10831.7|10829.7|10830.5|10828.5|2766
1643293500000|2022-01-27 14:25:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2053
1643293800000|2022-01-27 14:30:00|10831.7|10829.7|10832.8|10830.8|10832.8|10830.8|10830.9|10828.9|3617
1643294100000|2022-01-27 14:35:00|10832.4|10830.4|10833.6|10831.6|10833.6|10831.6|10832.4|10830.4|7455
1643294400000|2022-01-27 14:40:00|10833.2|10831.2|10834|10832|10834.4|10832.4|10833.2|10831.2|4249
1643294700000|2022-01-27 14:45:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|332
1643295000000|2022-01-27 14:50:00|10834.2|10832.2|10833.2|10831.2|10834.4|10832.4|10833.2|10831.2|4347
1643295300000|2022-01-27 14:55:00|10833.6|10831.6|10834|10832|10834.4|10832.4|10833.2|10831.2|6571
1643295600000|2022-01-27 15:00:00|10834.2|10832.2|10834.8|10832.8|10835.2|10833.2|10834|10832|4269
1643295900000|2022-01-27 15:05:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|3689
1643296200000|2022-01-27 15:10:00|10834.6|10832.6|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|1821
1643296500000|2022-01-27 15:15:00|10834.4|10832.4|10835.2|10833.2|10835.6|10833.6|10834.4|10832.4|2257
1643296800000|2022-01-27 15:20:00|10834.8|10832.8|10834.8|10832.8|10836|10834|10834|10832|6124
1643297100000|2022-01-27 15:25:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|987
1643297400000|2022-01-27 15:30:00|10834.6|10832.6|10833.2|10831.2|10834.6|10832.6|10832.6|10830.6|3682
1643297700000|2022-01-27 15:35:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10832.8|10830.8|1758
1643298000000|2022-01-27 15:40:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|1361
1643298300000|2022-01-27 15:45:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|4133
1643298600000|2022-01-27 15:50:00|10832.8|10830.8|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|3075
1643298900000|2022-01-27 15:55:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|3091
1643299200000|2022-01-27 16:00:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1796
1643299500000|2022-01-27 16:05:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1623
1643299800000|2022-01-27 16:10:00|10830.9|10828.9|10830.1|10828.1|10830.9|10828.9|10829.9|10827.9|2224
1643300100000|2022-01-27 16:15:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|2213
1643300400000|2022-01-27 16:20:00|10830.9|10828.9|10830.9|10828.9|10831.7|10829.7|10830.7|10828.7|2685
1643300700000|2022-01-27 16:25:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|1687
1643301000000|2022-01-27 16:30:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1981
1643301300000|2022-01-27 16:35:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|789
1643301600000|2022-01-27 16:40:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|2206
1643301900000|2022-01-27 16:45:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|1206
1643302200000|2022-01-27 16:50:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|1561
1643302500000|2022-01-27 16:55:00|10829.9|10827.9|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|913
1643302800000|2022-01-27 17:00:00|10830.5|10828.5|10831.7|10829.7|10832.1|10830.1|10830.3|10828.3|1074
1643303100000|2022-01-27 17:05:00|10832.1|10830.1|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|2064
1643303400000|2022-01-27 17:10:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|733
1643303700000|2022-01-27 17:15:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2201
1643304000000|2022-01-27 17:20:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|4503
1643304300000|2022-01-27 17:25:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|1321
1643304600000|2022-01-27 17:30:00|10832.8|10830.8|10833.2|10831.2|10834|10832|10832.8|10830.8|1787
1643304900000|2022-01-27 17:35:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|819
1643305200000|2022-01-27 17:40:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|484
1643305500000|2022-01-27 17:45:00|10832.6|10830.6|10831.7|10829.7|10832.8|10830.8|10831.7|10829.7|723
1643305800000|2022-01-27 17:50:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|366
1643306100000|2022-01-27 17:55:00|10831.7|10829.7|10831.7|10829.7|10831.9|10829.9|10831.3|10829.3|959
1643306400000|2022-01-27 18:00:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10830.7|10828.7|897
1643306700000|2022-01-27 18:05:00|10831.7|10829.7|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|2242
1643307000000|2022-01-27 18:10:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|1136
1643307300000|2022-01-27 18:15:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|1240
1643307600000|2022-01-27 18:20:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2717
1643307900000|2022-01-27 18:25:00|10831.7|10829.7|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|612
1643308200000|2022-01-27 18:30:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|769
1643308500000|2022-01-27 18:35:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|745
1643308800000|2022-01-27 18:40:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1095
1643309100000|2022-01-27 18:45:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|543
1643309400000|2022-01-27 18:50:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.4|10830.4|775
1643309700000|2022-01-27 18:55:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|633
1643310000000|2022-01-27 19:00:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|529
1643310300000|2022-01-27 19:05:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1025
1643310600000|2022-01-27 19:10:00|||||||||677
1643310900000|2022-01-27 19:15:00|||||||||194
1643311200000|2022-01-27 19:20:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10832.8|10830.8|692
1643311500000|2022-01-27 19:25:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|487
1643311800000|2022-01-27 19:30:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|2775
1643312100000|2022-01-27 19:35:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|2819
1643312400000|2022-01-27 19:40:00|10832.3|10830.3|10830.9|10828.9|10832.4|10830.4|10830.5|10828.5|1540
1643312700000|2022-01-27 19:45:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1676
1643313000000|2022-01-27 19:50:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10828.9|10826.9|3513
1643313300000|2022-01-27 19:55:00|10830.5|10828.5|10827.8|10825.8|10830.5|10828.5|10827.8|10825.8|4592
1643313600000|2022-01-27 20:00:00|10828.1|10826.1|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|2733
1643313900000|2022-01-27 20:05:00|10829.1|10827.1|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|631
1643314200000|2022-01-27 20:10:00|10829.5|10827.5|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|631
1643314500000|2022-01-27 20:15:00|10829.3|10827.3|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|811
1643314800000|2022-01-27 20:20:00|10829.1|10827.1|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|2181
1643315100000|2022-01-27 20:25:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|2389
1643315400000|2022-01-27 20:30:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10827.8|10825.8|3462
1643315700000|2022-01-27 20:35:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1173
1643316000000|2022-01-27 20:40:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|2117
1643316300000|2022-01-27 20:45:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|891
1643316600000|2022-01-27 20:50:00|10827.4|10825.4|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|791
1643316900000|2022-01-27 20:55:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.8|10825.8|1312
1643317200000|2022-01-27 21:00:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|3336
1643317500000|2022-01-27 21:05:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|1500
1643317800000|2022-01-27 21:10:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|688
1643318100000|2022-01-27 21:15:00|10828|10826|10828.1|10826.1|10828.1|10826.1|10828|10826|360
1643318400000|2022-01-27 21:20:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1201
1643318700000|2022-01-27 21:25:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.3|10826.3|2317
1643319000000|2022-01-27 21:30:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1700
1643319300000|2022-01-27 21:35:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1393
1643319600000|2022-01-27 21:40:00|||||||||1190
1643319900000|2022-01-27 21:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|547
1643320200000|2022-01-27 21:50:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|364
1643320500000|2022-01-27 21:55:00|10828.7|10826.7|10828.5|10826.5|10828.7|10826.7|10828.5|10826.5|299
1643324400000|2022-01-27 23:00:00|10828.1|10826.1|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|587
1643324700000|2022-01-27 23:05:00|10828|10826|10827.4|10825.4|10828.1|10826.1|10827.2|10825.2|647
1643325000000|2022-01-27 23:10:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|17
1643325300000|2022-01-27 23:15:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.6|10825.6|13
1643325600000|2022-01-27 23:20:00|||||||||16
1643325900000|2022-01-27 23:25:00|10828.1|10826.1|10828.3|10826.3|10828.5|10826.5|10827.8|10825.8|320
1643326200000|2022-01-27 23:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.3|10826.3|345
1643326500000|2022-01-27 23:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|9
1643326800000|2022-01-27 23:40:00|10829.5|10827.5|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|172
1643327100000|2022-01-27 23:45:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|53
1643327400000|2022-01-27 23:50:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|51
1643327700000|2022-01-27 23:55:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|23
1643328000000|2022-01-28 00:00:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|128
1643328300000|2022-01-28 00:05:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.7|10826.7|28
1643328600000|2022-01-28 00:10:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|89
1643328900000|2022-01-28 00:15:00|||||||||10
1643329200000|2022-01-28 00:20:00|10827.8|10825.8|10827.8|10825.8|10828|10826|10827.8|10825.8|84
1643329500000|2022-01-28 00:25:00|||||||||88
1643329800000|2022-01-28 00:30:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.6|10825.6|608
1643330100000|2022-01-28 00:35:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|377
1643330400000|2022-01-28 00:40:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|304
1643330700000|2022-01-28 00:45:00|||||||||2
1643331000000|2022-01-28 00:50:00|||||||||97
1643331300000|2022-01-28 00:55:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|48
1643331600000|2022-01-28 01:00:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|1116
1643331900000|2022-01-28 01:05:00|||||||||6
1643332200000|2022-01-28 01:10:00|||||||||3
1643332500000|2022-01-28 01:15:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|572
1643333100000|2022-01-28 01:25:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|688
1643333400000|2022-01-28 01:30:00|||||||||3
1643334000000|2022-01-28 01:40:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|264
1643334300000|2022-01-28 01:45:00|||||||||125
1643334600000|2022-01-28 01:50:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|714
1643334900000|2022-01-28 01:55:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|493
1643335200000|2022-01-28 02:00:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|517
1643335500000|2022-01-28 02:05:00|||||||||17
1643335800000|2022-01-28 02:10:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|224
1643336100000|2022-01-28 02:15:00|||||||||73
1643336400000|2022-01-28 02:20:00|10827|10825|10827|10825|10827|10825|10827|10825|64
1643336700000|2022-01-28 02:25:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|51
1643337000000|2022-01-28 02:30:00|||||||||10
1643337300000|2022-01-28 02:35:00|||||||||1
1643337900000|2022-01-28 02:45:00|||||||||1
1643338200000|2022-01-28 02:50:00|||||||||47
1643338500000|2022-01-28 02:55:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|38
1643338800000|2022-01-28 03:00:00|||||||||58
1643339100000|2022-01-28 03:05:00|||||||||19
1643339400000|2022-01-28 03:10:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|69
1643339700000|2022-01-28 03:15:00|10828.3|10826.3|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|893
1643340000000|2022-01-28 03:20:00|10828|10826|10827.8|10825.8|10828|10826|10827.8|10825.8|539
1643340600000|2022-01-28 03:30:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827|10825|380
1643340900000|2022-01-28 03:35:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10827|10825|104
1643341200000|2022-01-28 03:40:00|||||||||50
1643341500000|2022-01-28 03:45:00|||||||||1
1643342100000|2022-01-28 03:55:00|||||||||8
1643342400000|2022-01-28 04:00:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|273
1643342700000|2022-01-28 04:05:00|||||||||1
1643343600000|2022-01-28 04:20:00|||||||||39
1643344200000|2022-01-28 04:30:00|||||||||179
1643344500000|2022-01-28 04:35:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|628
1643344800000|2022-01-28 04:40:00|10827.6|10825.6|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|472
1643345100000|2022-01-28 04:45:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|1324
1643345400000|2022-01-28 04:50:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|815
1643345700000|2022-01-28 04:55:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|263
1643346000000|2022-01-28 05:00:00|||||||||135
1643346300000|2022-01-28 05:05:00|||||||||6
1643346600000|2022-01-28 05:10:00|||||||||51
1643346900000|2022-01-28 05:15:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|78
1643347500000|2022-01-28 05:25:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|216
1643347800000|2022-01-28 05:30:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|150
1643348100000|2022-01-28 05:35:00|10828|10826|10827.8|10825.8|10828|10826|10827.8|10825.8|27
1643348400000|2022-01-28 05:40:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|621
1643349000000|2022-01-28 05:50:00|||||||||61
1643349300000|2022-01-28 05:55:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|62
1643349600000|2022-01-28 06:00:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|256
1643349900000|2022-01-28 06:05:00|10828.1|10826.1|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|533
1643350200000|2022-01-28 06:10:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|130
1643350500000|2022-01-28 06:15:00|||||||||9
1643350800000|2022-01-28 06:20:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|140
1643351100000|2022-01-28 06:25:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|128
1643351400000|2022-01-28 06:30:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|17
1643351700000|2022-01-28 06:35:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|641
1643352000000|2022-01-28 06:40:00|||||||||21
1643352300000|2022-01-28 06:45:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|239
1643352600000|2022-01-28 06:50:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.4|10824.4|393
1643352900000|2022-01-28 06:55:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|232
1643353200000|2022-01-28 07:00:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|476
1643353500000|2022-01-28 07:05:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|1070
1643353800000|2022-01-28 07:10:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|583
1643354100000|2022-01-28 07:15:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|356
1643354400000|2022-01-28 07:20:00|10825.4|10823.4|10824.2|10822.2|10825.4|10823.4|10824.2|10822.2|1000
1643354700000|2022-01-28 07:25:00|10824|10822|10824.2|10822.2|10824.6|10822.6|10823.9|10821.9|1087
1643355000000|2022-01-28 07:30:00|10824.4|10822.4|10823.9|10821.9|10824.4|10822.4|10823.9|10821.9|2422
1643355300000|2022-01-28 07:35:00|10824|10822|10823.9|10821.9|10824.2|10822.2|10823.5|10821.5|3898
1643355600000|2022-01-28 07:40:00|10823.7|10821.7|10824.2|10822.2|10824.2|10822.2|10823.7|10821.7|585
1643355900000|2022-01-28 07:45:00|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|336
1643356200000|2022-01-28 07:50:00|10823.5|10821.5|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|1010
1643356500000|2022-01-28 07:55:00|10824|10822|10823.9|10821.9|10824|10822|10823.5|10821.5|312
1643356800000|2022-01-28 08:00:00|10823.5|10821.5|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|740
1643357100000|2022-01-28 08:05:00|10823.5|10821.5|10824.2|10822.2|10824.2|10822.2|10823.5|10821.5|1011
1643357400000|2022-01-28 08:10:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|349
1643357700000|2022-01-28 08:15:00|10824.6|10822.6|10824.6|10822.6|10825|10823|10824.6|10822.6|240
1643358000000|2022-01-28 08:20:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|318
1643358300000|2022-01-28 08:25:00|10824.6|10822.6|10825|10823|10825|10823|10824.2|10822.2|803
1643358600000|2022-01-28 08:30:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|942
1643358900000|2022-01-28 08:35:00|10824.2|10822.2|10825|10823|10825|10823|10824.2|10822.2|214
1643359200000|2022-01-28 08:40:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|137
1643359500000|2022-01-28 08:45:00|10825|10823|10824.6|10822.6|10825|10823|10824.2|10822.2|538
1643359800000|2022-01-28 08:50:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10824.6|10822.6|394
1643360100000|2022-01-28 08:55:00|10825.8|10823.8|10825|10823|10826.2|10824.2|10825|10823|1481
1643360400000|2022-01-28 09:00:00|10824.6|10822.6|10825.4|10823.4|10825.4|10823.4|10824.6|10822.6|802
1643360700000|2022-01-28 09:05:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|248
1643361000000|2022-01-28 09:10:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|1047
1643361300000|2022-01-28 09:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|543
1643361600000|2022-01-28 09:20:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|922
1643361900000|2022-01-28 09:25:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|164
1643362200000|2022-01-28 09:30:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|229
1643362500000|2022-01-28 09:35:00|10824.2|10822.2|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|309
1643362800000|2022-01-28 09:40:00|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|289
1643363100000|2022-01-28 09:45:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|477
1643363400000|2022-01-28 09:50:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|991
1643363700000|2022-01-28 09:55:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|82
1643364000000|2022-01-28 10:00:00|10823.9|10821.9|10823.5|10821.5|10823.9|10821.9|10823.5|10821.5|422
1643364300000|2022-01-28 10:05:00|10823.7|10821.7|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|584
1643364600000|2022-01-28 10:10:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10823.9|10821.9|606
1643364900000|2022-01-28 10:15:00|10824.4|10822.4|10824.4|10822.4|10824.6|10822.6|10824.2|10822.2|182
1643365200000|2022-01-28 10:20:00|10824.2|10822.2|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|256
1643365500000|2022-01-28 10:25:00|10823.9|10821.9|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|1919
1643365800000|2022-01-28 10:30:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10823.9|10821.9|1730
1643366100000|2022-01-28 10:35:00|10824.4|10822.4|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|3372
1643366400000|2022-01-28 10:40:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|1424
1643366700000|2022-01-28 10:45:00|||||||||142
1643367000000|2022-01-28 10:50:00|||||||||71
1643367300000|2022-01-28 10:55:00|10824.8|10822.8|10824.6|10822.6|10824.8|10822.8|10824.6|10822.6|62
1643367600000|2022-01-28 11:00:00|10824.4|10822.4|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|315
1643367900000|2022-01-28 11:05:00|10823.9|10821.9|10823.9|10821.9|10824.2|10822.2|10823.5|10821.5|622
1643368200000|2022-01-28 11:10:00|10823.5|10821.5|10823.1|10821.1|10823.9|10821.9|10822.9|10820.9|937
1643368500000|2022-01-28 11:15:00|10823.3|10821.3|10823.3|10821.3|10823.5|10821.5|10823.1|10821.1|241
1643368800000|2022-01-28 11:20:00|10823.5|10821.5|10822.5|10820.5|10823.5|10821.5|10822.3|10820.3|1219
1643369100000|2022-01-28 11:25:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.3|10820.3|426
1643369400000|2022-01-28 11:30:00|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|511
1643369700000|2022-01-28 11:35:00|10823.1|10821.1|10823.9|10821.9|10823.9|10821.9|10823.1|10821.1|269
1643370000000|2022-01-28 11:40:00|10824|10822|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|304
1643370300000|2022-01-28 11:45:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|122
1643370600000|2022-01-28 11:50:00|10824.2|10822.2|10823.9|10821.9|10824.6|10822.6|10823.9|10821.9|681
1643370900000|2022-01-28 11:55:00|10824|10822|10823.5|10821.5|10824.2|10822.2|10823.5|10821.5|161
1643371200000|2022-01-28 12:00:00|10823.1|10821.1|10823.1|10821.1|10823.5|10821.5|10822.7|10820.7|371
1643371500000|2022-01-28 12:05:00|10822.7|10820.7|10822.3|10820.3|10823.1|10821.1|10822.3|10820.3|995
1643371800000|2022-01-28 12:10:00|10821.9|10819.9|10821.5|10819.5|10821.9|10819.9|10821.1|10819.1|2096
1643372100000|2022-01-28 12:15:00|10821.7|10819.7|10821.9|10819.9|10821.9|10819.9|10821.5|10819.5|1328
1643372400000|2022-01-28 12:20:00|10822.3|10820.3|10823.1|10821.1|10823.3|10821.3|10821.9|10819.9|1317
1643372700000|2022-01-28 12:25:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.7|10820.7|294
1643373000000|2022-01-28 12:30:00|10822.7|10820.7|10822.3|10820.3|10823.1|10821.1|10822.3|10820.3|652
1643373300000|2022-01-28 12:35:00|10822.5|10820.5|10821.5|10819.5|10822.7|10820.7|10821.5|10819.5|544
1643373600000|2022-01-28 12:40:00|10821.1|10819.1|10821.1|10819.1|10821.3|10819.3|10820.7|10818.7|2223
1643373900000|2022-01-28 12:45:00|10821.3|10819.3|10821.5|10819.5|10821.9|10819.9|10821.3|10819.3|984
1643374200000|2022-01-28 12:50:00|10821.3|10819.3|10821.1|10819.1|10821.5|10819.5|10821.1|10819.1|354
1643374500000|2022-01-28 12:55:00|10821.5|10819.5|10821.5|10819.5|10821.5|10819.5|10821.1|10819.1|2608
1643374800000|2022-01-28 13:00:00|10821.1|10819.1|10821.1|10819.1|10821.9|10819.9|10821.1|10819.1|2267
1643375100000|2022-01-28 13:05:00|10821.5|10819.5|10821.9|10819.9|10821.9|10819.9|10821.1|10819.1|794
1643375400000|2022-01-28 13:10:00|10822.3|10820.3|10823.9|10821.9|10823.9|10821.9|10822.3|10820.3|3543
1643375700000|2022-01-28 13:15:00|10823.5|10821.5|10823.5|10821.5|10824.6|10822.6|10823.5|10821.5|4977
1643376000000|2022-01-28 13:20:00|10823.9|10821.9|10823.5|10821.5|10824.2|10822.2|10823.5|10821.5|3060
1643376300000|2022-01-28 13:25:00|10823.7|10821.7|10822.9|10820.9|10823.9|10821.9|10822.7|10820.7|4417
1643376600000|2022-01-28 13:30:00|10823.5|10821.5|10829.3|10827.3|10829.3|10827.3|10823.5|10821.5|12268
1643376900000|2022-01-28 13:35:00|10829.7|10827.7|10832.1|10830.1|10832.8|10830.8|10829.3|10827.3|10562
1643377200000|2022-01-28 13:40:00|10832.4|10830.4|10831.3|10829.3|10832.4|10830.4|10830.9|10828.9|4406
1643377500000|2022-01-28 13:45:00|10831.7|10829.7|10829.7|10827.7|10832.1|10830.1|10829.7|10827.7|3805
1643377800000|2022-01-28 13:50:00|10829.5|10827.5|10827.8|10825.8|10829.7|10827.7|10827.4|10825.4|4062
1643378100000|2022-01-28 13:55:00|10827.4|10825.4|10827.8|10825.8|10828.5|10826.5|10827|10825|4380
1643378400000|2022-01-28 14:00:00|10828.1|10826.1|10828.9|10826.9|10829.7|10827.7|10827.8|10825.8|8362
1643378700000|2022-01-28 14:05:00|10828.5|10826.5|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|4271
1643379000000|2022-01-28 14:10:00|10829.5|10827.5|10828.9|10826.9|10829.7|10827.7|10828.5|10826.5|5047
1643379300000|2022-01-28 14:15:00|10828.5|10826.5|10827.8|10825.8|10828.9|10826.9|10827.8|10825.8|12837
1643379600000|2022-01-28 14:20:00|10828|10826|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|2435
1643379900000|2022-01-28 14:25:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10827.8|10825.8|2138
1643380200000|2022-01-28 14:30:00|10827.8|10825.8|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|1682
1643380500000|2022-01-28 14:35:00|10828|10826|10829.3|10827.3|10829.3|10827.3|10827.8|10825.8|3652
1643380800000|2022-01-28 14:40:00|10829.1|10827.1|10830.1|10828.1|10830.1|10828.1|10828.9|10826.9|2914
1643381100000|2022-01-28 14:45:00|10830.5|10828.5|10831.9|10829.9|10832.1|10830.1|10830.1|10828.1|6007
1643381400000|2022-01-28 14:50:00|10832.1|10830.1|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|10865
1643381700000|2022-01-28 14:55:00|10832.3|10830.3|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|3268
1643382000000|2022-01-28 15:00:00|10832.3|10830.3|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|4511
1643382300000|2022-01-28 15:05:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|2821
1643382600000|2022-01-28 15:10:00|10831.7|10829.7|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|3610
1643382900000|2022-01-28 15:15:00|10830.9|10828.9|10831.7|10829.7|10831.7|10829.7|10830.5|10828.5|2364
1643383200000|2022-01-28 15:20:00|10832.1|10830.1|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|2294
1643383500000|2022-01-28 15:25:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|1778
1643383800000|2022-01-28 15:30:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10831.3|10829.3|3549
1643384100000|2022-01-28 15:35:00|10831.7|10829.7|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|1512
1643384400000|2022-01-28 15:40:00|10832.8|10830.8|10833.6|10831.6|10833.8|10831.8|10832.8|10830.8|4363
1643384700000|2022-01-28 15:45:00|10834|10832|10834.8|10832.8|10835.2|10833.2|10834|10832|4358
1643385000000|2022-01-28 15:50:00|10834.4|10832.4|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|3631
1643385300000|2022-01-28 15:55:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|1529
1643385600000|2022-01-28 16:00:00|10834.2|10832.2|10834.4|10832.4|10834.8|10832.8|10834|10832|2516
1643385900000|2022-01-28 16:05:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1050
1643386200000|2022-01-28 16:10:00|10833.2|10831.2|10832.8|10830.8|10833.4|10831.4|10832.4|10830.4|2072
1643386500000|2022-01-28 16:15:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|2052
1643386800000|2022-01-28 16:20:00|10832.6|10830.6|10833.2|10831.2|10833.2|10831.2|10832.1|10830.1|2594
1643387100000|2022-01-28 16:25:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2305
1643387400000|2022-01-28 16:30:00|10833.6|10831.6|10834|10832|10834.8|10832.8|10833.6|10831.6|2254
1643387700000|2022-01-28 16:35:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10832.8|10830.8|2272
1643388000000|2022-01-28 16:40:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|518
1643388300000|2022-01-28 16:45:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1138
1643388600000|2022-01-28 16:50:00|10834.8|10832.8|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|1135
1643388900000|2022-01-28 16:55:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|2165
1643389200000|2022-01-28 17:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|924
1643389500000|2022-01-28 17:05:00|10834|10832|10834|10832|10834.4|10832.4|10833.6|10831.6|686
1643389800000|2022-01-28 17:10:00|10833.8|10831.8|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|328
1643390100000|2022-01-28 17:15:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10833.2|10831.2|2084
1643390400000|2022-01-28 17:20:00|10833.6|10831.6|10834|10832|10834.4|10832.4|10833.2|10831.2|1242
1643390700000|2022-01-28 17:25:00|10834.2|10832.2|10834.8|10832.8|10834.8|10832.8|10834|10832|1687
1643391000000|2022-01-28 17:30:00|10834.4|10832.4|10834.6|10832.6|10834.8|10832.8|10834.2|10832.2|1545
1643391300000|2022-01-28 17:35:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|128
1643391600000|2022-01-28 17:40:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10833.6|10831.6|1628
1643391900000|2022-01-28 17:45:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|1401
1643392200000|2022-01-28 17:50:00|10834.2|10832.2|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1450
1643392500000|2022-01-28 17:55:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|632
1643392800000|2022-01-28 18:00:00|||||||||105
1643393100000|2022-01-28 18:05:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|1159
1643393400000|2022-01-28 18:10:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.3|10830.3|674
1643393700000|2022-01-28 18:15:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|790
1643394000000|2022-01-28 18:20:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|560
1643394300000|2022-01-28 18:25:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|311
1643394600000|2022-01-28 18:30:00|10832.6|10830.6|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|835
1643394900000|2022-01-28 18:35:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|974
1643395200000|2022-01-28 18:40:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|533
1643395500000|2022-01-28 18:45:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1254
1643395800000|2022-01-28 18:50:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|1043
1643396100000|2022-01-28 18:55:00|10831.3|10829.3|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1339
1643396400000|2022-01-28 19:00:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1293
1643396700000|2022-01-28 19:05:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|1013
1643397000000|2022-01-28 19:10:00|10832.1|10830.1|10832.3|10830.3|10832.4|10830.4|10831.7|10829.7|882
1643397300000|2022-01-28 19:15:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|661
1643397600000|2022-01-28 19:20:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.6|10830.6|1213
1643397900000|2022-01-28 19:25:00|10833|10831|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|2979
1643398200000|2022-01-28 19:30:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|1042
1643398500000|2022-01-28 19:35:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|1838
1643398800000|2022-01-28 19:40:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|272
1643399100000|2022-01-28 19:45:00|10832.4|10830.4|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|1318
1643399400000|2022-01-28 19:50:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|799
1643399700000|2022-01-28 19:55:00|10832.6|10830.6|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|1430
1643400000000|2022-01-28 20:00:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|615
1643400300000|2022-01-28 20:05:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|364
1643400600000|2022-01-28 20:10:00|10834|10832|10833.6|10831.6|10834.2|10832.2|10833.6|10831.6|385
1643400900000|2022-01-28 20:15:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|362
1643401200000|2022-01-28 20:20:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|1709
1643401500000|2022-01-28 20:25:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|528
1643401800000|2022-01-28 20:30:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|310
1643402100000|2022-01-28 20:35:00|10834|10832|10834|10832|10834.8|10832.8|10834|10832|972
1643402400000|2022-01-28 20:40:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|815
1643402700000|2022-01-28 20:45:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|763
1643403000000|2022-01-28 20:50:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|982
1643403300000|2022-01-28 20:55:00|10833.2|10831.2|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|1261
1643403600000|2022-01-28 21:00:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|1771
1643403900000|2022-01-28 21:05:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1262
1643404200000|2022-01-28 21:10:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|533
1643404500000|2022-01-28 21:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1198
1643404800000|2022-01-28 21:20:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|575
1643405100000|2022-01-28 21:25:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|813
1643405400000|2022-01-28 21:30:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|458
1643405700000|2022-01-28 21:35:00|10832.8|10830.8|10832.8|10830.8|10833|10831|10832.8|10830.8|478
1643406000000|2022-01-28 21:40:00|10833|10831|10832.8|10830.8|10833|10831|10832.8|10830.8|202
1643406300000|2022-01-28 21:45:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|515
1643406600000|2022-01-28 21:50:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|391
1643406900000|2022-01-28 21:55:00|10834|10832|10834|10832|10834|10832|10834|10832|1289
1643583600000|2022-01-30 23:00:00|10829.3|10827.3|10825.8|10823.8|10829.3|10827.3|10825|10823|3163
1643583900000|2022-01-30 23:05:00|10825.6|10823.6|10823.9|10821.9|10825.8|10823.8|10823.5|10821.5|1725
1643584200000|2022-01-30 23:10:00|10823.7|10821.7|10824.2|10822.2|10824.2|10822.2|10823.5|10821.5|607
1643584500000|2022-01-30 23:15:00|10824.6|10822.6|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|742
1643584800000|2022-01-30 23:20:00|10824.4|10822.4|10825.8|10823.8|10825.8|10823.8|10824.2|10822.2|395
1643585100000|2022-01-30 23:25:00|10826.2|10824.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|734
1643585400000|2022-01-30 23:30:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|441
1643585700000|2022-01-30 23:35:00|10826.4|10824.4|10827.4|10825.4|10827.8|10825.8|10826.2|10824.2|189
1643586000000|2022-01-30 23:40:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|246
1643586300000|2022-01-30 23:45:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|141
1643586600000|2022-01-30 23:50:00|10827.2|10825.2|10826.6|10824.6|10827.2|10825.2|10826.2|10824.2|362
1643586900000|2022-01-30 23:55:00|10827|10825|10827|10825|10827|10825|10827|10825|78
1643587200000|2022-01-31 00:00:00|10827.2|10825.2|10827.4|10825.4|10828|10826|10827.2|10825.2|376
1643587500000|2022-01-31 00:05:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10826.6|10824.6|201
1643587800000|2022-01-31 00:10:00|10826.6|10824.6|10826|10824|10827|10825|10826|10824|386
1643588100000|2022-01-31 00:15:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|641
1643588400000|2022-01-31 00:20:00|10826.4|10824.4|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|26
1643588700000|2022-01-31 00:25:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|274
1643589000000|2022-01-31 00:30:00|10826.8|10824.8|10826.6|10824.6|10826.8|10824.8|10826.6|10824.6|39
1643589300000|2022-01-31 00:35:00|10826.8|10824.8|10827|10825|10827|10825|10826.6|10824.6|45
1643589600000|2022-01-31 00:40:00|||||||||47
1643589900000|2022-01-31 00:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|11
1643590200000|2022-01-31 00:50:00|10827|10825|10827.2|10825.2|10827.4|10825.4|10827|10825|297
1643590500000|2022-01-31 00:55:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|8
1643590800000|2022-01-31 01:00:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|452
1643591100000|2022-01-31 01:05:00|||||||||2
1643591400000|2022-01-31 01:10:00|||||||||38
1643591700000|2022-01-31 01:15:00|10826.6|10824.6|10826.4|10824.4|10826.6|10824.6|10826.2|10824.2|62
1643592000000|2022-01-31 01:20:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|183
1643592300000|2022-01-31 01:25:00|10826.4|10824.4|10825.8|10823.8|10826.4|10824.4|10825.8|10823.8|194
1643592600000|2022-01-31 01:30:00|||||||||39
1643592900000|2022-01-31 01:35:00|||||||||50
1643593200000|2022-01-31 01:40:00|10826.2|10824.2|10827|10825|10827|10825|10826.2|10824.2|1524
1643593500000|2022-01-31 01:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|447
1643593800000|2022-01-31 01:50:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|122
1643594100000|2022-01-31 01:55:00|10827|10825|10827|10825|10827|10825|10827|10825|6024
1643594400000|2022-01-31 02:00:00|||||||||5
1643595000000|2022-01-31 02:10:00|||||||||145
1643595300000|2022-01-31 02:15:00|||||||||27
1643595600000|2022-01-31 02:20:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|498
1643595900000|2022-01-31 02:25:00|||||||||1
1643596200000|2022-01-31 02:30:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|75
1643596500000|2022-01-31 02:35:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|2159
1643596800000|2022-01-31 02:40:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|267
1643597100000|2022-01-31 02:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|44
1643597400000|2022-01-31 02:50:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|460
1643597700000|2022-01-31 02:55:00|||||||||4
1643598000000|2022-01-31 03:00:00|||||||||11
1643598300000|2022-01-31 03:05:00|||||||||100
1643598600000|2022-01-31 03:10:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|265
1643599200000|2022-01-31 03:20:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|395
1643599500000|2022-01-31 03:25:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|127
1643599800000|2022-01-31 03:30:00|10828.7|10826.7|10828.5|10826.5|10828.7|10826.7|10828.5|10826.5|93
1643600100000|2022-01-31 03:35:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|404
1643600400000|2022-01-31 03:40:00|||||||||17
1643600700000|2022-01-31 03:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|254
1643601000000|2022-01-31 03:50:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|28
1643601300000|2022-01-31 03:55:00|10828.9|10826.9|10828.3|10826.3|10828.9|10826.9|10828.3|10826.3|126
1643601600000|2022-01-31 04:00:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|0
1643602200000|2022-01-31 04:10:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|2558
1643602500000|2022-01-31 04:15:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|48
1643602800000|2022-01-31 04:20:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|6636
1643603100000|2022-01-31 04:25:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|102
1643603400000|2022-01-31 04:30:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|87
1643604000000|2022-01-31 04:40:00|10827|10825|10827.2|10825.2|10827.4|10825.4|10827|10825|904
1643604300000|2022-01-31 04:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|0
1643604600000|2022-01-31 04:50:00|||||||||24
1643605200000|2022-01-31 05:00:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|129
1643605500000|2022-01-31 05:05:00|||||||||36
1643605800000|2022-01-31 05:10:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|260
1643606100000|2022-01-31 05:15:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|140
1643606400000|2022-01-31 05:20:00|||||||||50
1643606700000|2022-01-31 05:25:00|||||||||126
1643607000000|2022-01-31 05:30:00|||||||||28
1643607300000|2022-01-31 05:35:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|159
1643607600000|2022-01-31 05:40:00|||||||||7
1643607900000|2022-01-31 05:45:00|||||||||100
1643608500000|2022-01-31 05:55:00|10827|10825|10827|10825|10827|10825|10827|10825|37
1643608800000|2022-01-31 06:00:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|239
1643609100000|2022-01-31 06:05:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|30
1643609400000|2022-01-31 06:10:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|914
1643609700000|2022-01-31 06:15:00|||||||||161
1643610000000|2022-01-31 06:20:00|10826.8|10824.8|10827|10825|10827|10825|10826.6|10824.6|3766
1643610300000|2022-01-31 06:25:00|||||||||1
1643610600000|2022-01-31 06:30:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|434
1643610900000|2022-01-31 06:35:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|205
1643611200000|2022-01-31 06:40:00|||||||||70
1643611500000|2022-01-31 06:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|495
1643611800000|2022-01-31 06:50:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|125
1643612100000|2022-01-31 06:55:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|31
1643612400000|2022-01-31 07:00:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|633
1643612700000|2022-01-31 07:05:00|10828|10826|10827.8|10825.8|10828|10826|10827.4|10825.4|416
1643613000000|2022-01-31 07:10:00|10827.4|10825.4|10828.3|10826.3|10828.5|10826.5|10827.4|10825.4|802
1643613300000|2022-01-31 07:15:00|10828.5|10826.5|10826.8|10824.8|10828.5|10826.5|10826.8|10824.8|1124
1643613600000|2022-01-31 07:20:00|10827|10825|10827|10825|10827.4|10825.4|10826.8|10824.8|342
1643613900000|2022-01-31 07:25:00|||||||||218
1643614200000|2022-01-31 07:30:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|702
1643614500000|2022-01-31 07:35:00|10827.6|10825.6|10827.4|10825.4|10827.6|10825.6|10827|10825|405
1643614800000|2022-01-31 07:40:00|||||||||12
1643615100000|2022-01-31 07:45:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|138
1643615400000|2022-01-31 07:50:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|714
1643615700000|2022-01-31 07:55:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|269
1643616000000|2022-01-31 08:00:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|1746
1643616300000|2022-01-31 08:05:00|10826.8|10824.8|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|740
1643616600000|2022-01-31 08:10:00|10827|10825|10827.4|10825.4|10827.8|10825.8|10827|10825|396
1643616900000|2022-01-31 08:15:00|||||||||244
1643617200000|2022-01-31 08:20:00|10827.6|10825.6|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|354
1643617500000|2022-01-31 08:25:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|833
1643617800000|2022-01-31 08:30:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|301
1643618100000|2022-01-31 08:35:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|884
1643618400000|2022-01-31 08:40:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10827.2|10825.2|1162
1643618700000|2022-01-31 08:45:00|10827|10825|10827|10825|10827|10825|10827|10825|265
1643619000000|2022-01-31 08:50:00|10827.2|10825.2|10826.2|10824.2|10827.2|10825.2|10826.2|10824.2|567
1643619300000|2022-01-31 08:55:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.6|10824.6|1455
1643619600000|2022-01-31 09:00:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|278
1643619900000|2022-01-31 09:05:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|343
1643620200000|2022-01-31 09:10:00|10827.6|10825.6|10827.4|10825.4|10827.6|10825.6|10827.4|10825.4|499
1643620500000|2022-01-31 09:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|273
1643620800000|2022-01-31 09:20:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|551
1643621100000|2022-01-31 09:25:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10827.2|10825.2|168
1643621400000|2022-01-31 09:30:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|598
1643621700000|2022-01-31 09:35:00|10826.8|10824.8|10827|10825|10827|10825|10826.8|10824.8|486
1643622000000|2022-01-31 09:40:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10826.6|10824.6|731
1643622300000|2022-01-31 09:45:00|10826.8|10824.8|10827|10825|10827|10825|10826.8|10824.8|377
1643622600000|2022-01-31 09:50:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10827|10825|273
1643622900000|2022-01-31 09:55:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|214
1643623200000|2022-01-31 10:00:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|589
1643623500000|2022-01-31 10:05:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|341
1643623800000|2022-01-31 10:10:00|10826|10824|10826.2|10824.2|10826.4|10824.4|10826|10824|669
1643624100000|2022-01-31 10:15:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|239
1643624400000|2022-01-31 10:20:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|187
1643624700000|2022-01-31 10:25:00|10826.2|10824.2|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|304
1643625000000|2022-01-31 10:30:00|||||||||213
1643625300000|2022-01-31 10:35:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|775
1643625600000|2022-01-31 10:40:00|10824.8|10822.8|10825.8|10823.8|10825.8|10823.8|10824.6|10822.6|477
1643625900000|2022-01-31 10:45:00|10825.6|10823.6|10826|10824|10826.2|10824.2|10825.4|10823.4|249
1643626200000|2022-01-31 10:50:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1378
1643626500000|2022-01-31 10:55:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|70
1643626800000|2022-01-31 11:00:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|245
1643627100000|2022-01-31 11:05:00|||||||||16
1643627400000|2022-01-31 11:10:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|1416
1643627700000|2022-01-31 11:15:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|293
1643628000000|2022-01-31 11:20:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|1160
1643628300000|2022-01-31 11:25:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|113
1643628600000|2022-01-31 11:30:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|886
1643628900000|2022-01-31 11:35:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|234
1643629200000|2022-01-31 11:40:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|628
1643629500000|2022-01-31 11:45:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|257
1643629800000|2022-01-31 11:50:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|343
1643630100000|2022-01-31 11:55:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|321
1643630400000|2022-01-31 12:00:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|385
1643630700000|2022-01-31 12:05:00|10826.4|10824.4|10827.6|10825.6|10827.8|10825.8|10826.4|10824.4|1333
1643631000000|2022-01-31 12:10:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|577
1643631300000|2022-01-31 12:15:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|620
1643631600000|2022-01-31 12:20:00|10826.4|10824.4|10827|10825|10827|10825|10826.2|10824.2|306
1643631900000|2022-01-31 12:25:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10826.6|10824.6|529
1643632200000|2022-01-31 12:30:00|10826.8|10824.8|10826.2|10824.2|10827|10825|10826.2|10824.2|471
1643632500000|2022-01-31 12:35:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|227
1643632800000|2022-01-31 12:40:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.4|10823.4|818
1643633100000|2022-01-31 12:45:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|565
1643633400000|2022-01-31 12:50:00|10825.8|10823.8|10825|10823|10825.8|10823.8|10825|10823|1095
1643633700000|2022-01-31 12:55:00|10825.4|10823.4|10825.4|10823.4|10825.6|10823.6|10825.4|10823.4|1209
1643634000000|2022-01-31 13:00:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.2|10823.2|1347
1643634300000|2022-01-31 13:05:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|1560
1643634600000|2022-01-31 13:10:00|10824.4|10822.4|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|2293
1643634900000|2022-01-31 13:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10823.9|10821.9|2925
1643635200000|2022-01-31 13:20:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|4050
1643635500000|2022-01-31 13:25:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|1572
1643635800000|2022-01-31 13:30:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825|10823|2139
1643636100000|2022-01-31 13:35:00|10825|10823|10826.2|10824.2|10826.2|10824.2|10825|10823|1765
1643636400000|2022-01-31 13:40:00|10826.6|10824.6|10828.1|10826.1|10828.1|10826.1|10826.6|10824.6|4245
1643636700000|2022-01-31 13:45:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|1059
1643637000000|2022-01-31 13:50:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|1692
1643637300000|2022-01-31 13:55:00|10828.3|10826.3|10829.7|10827.7|10829.7|10827.7|10828.1|10826.1|1656
1643637600000|2022-01-31 14:00:00|10830.1|10828.1|10829.9|10827.9|10830.1|10828.1|10829.7|10827.7|2138
1643637900000|2022-01-31 14:05:00|10829.7|10827.7|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1862
1643638200000|2022-01-31 14:10:00|10829.1|10827.1|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|1116
1643638500000|2022-01-31 14:15:00|10829.5|10827.5|10828.9|10826.9|10829.7|10827.7|10828.9|10826.9|3981
1643638800000|2022-01-31 14:20:00|10828.5|10826.5|10827.6|10825.6|10828.5|10826.5|10827.4|10825.4|2135
1643639100000|2022-01-31 14:25:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1115
1643639400000|2022-01-31 14:30:00|10827.8|10825.8|10827|10825|10828.9|10826.9|10827|10825|4930
1643639700000|2022-01-31 14:35:00|10827.2|10825.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|4005
1643640000000|2022-01-31 14:40:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|1428
1643640300000|2022-01-31 14:45:00|10826.2|10824.2|10827|10825|10827|10825|10826.2|10824.2|2734
1643640600000|2022-01-31 14:50:00|10826.8|10824.8|10826.6|10824.6|10827|10825|10826.6|10824.6|1550
1643640900000|2022-01-31 14:55:00|10827|10825|10826.6|10824.6|10827.4|10825.4|10826.6|10824.6|1202
1643641200000|2022-01-31 15:00:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|1217
1643641500000|2022-01-31 15:05:00|10826.6|10824.6|10827|10825|10827|10825|10826.2|10824.2|1677
1643641800000|2022-01-31 15:10:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.2|10824.2|2770
1643642100000|2022-01-31 15:15:00|10827|10825|10826.6|10824.6|10827|10825|10826.2|10824.2|1218
1643642400000|2022-01-31 15:20:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|3462
1643642700000|2022-01-31 15:25:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.6|10825.6|2396
1643643000000|2022-01-31 15:30:00|10828.3|10826.3|10827.4|10825.4|10828.5|10826.5|10827|10825|2417
1643643300000|2022-01-31 15:35:00|10827|10825|10827.8|10825.8|10827.8|10825.8|10827|10825|1433
1643643600000|2022-01-31 15:40:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1554
1643643900000|2022-01-31 15:45:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1075
1643644200000|2022-01-31 15:50:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|1486
1643644500000|2022-01-31 15:55:00|10827.2|10825.2|10827.8|10825.8|10827.8|10825.8|10827|10825|3910
1643644800000|2022-01-31 16:00:00|10827.6|10825.6|10827|10825|10827.8|10825.8|10827|10825|4169
1643645100000|2022-01-31 16:05:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|1164
1643645400000|2022-01-31 16:10:00|||||||||1285
1643645700000|2022-01-31 16:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|1546
1643646000000|2022-01-31 16:20:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|1148
1643646300000|2022-01-31 16:25:00|10827.2|10825.2|10828.1|10826.1|10828.5|10826.5|10827|10825|2846
1643646600000|2022-01-31 16:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|1261
1643646900000|2022-01-31 16:35:00|10827|10825|10828.9|10826.9|10829.3|10827.3|10827|10825|5530
1643647200000|2022-01-31 16:40:00|10828.5|10826.5|10827.4|10825.4|10828.9|10826.9|10826.6|10824.6|4157
1643647500000|2022-01-31 16:45:00|10827|10825|10828.9|10826.9|10828.9|10826.9|10827|10825|3389
1643647800000|2022-01-31 16:50:00|10829.3|10827.3|10829.7|10827.7|10829.9|10827.9|10828.9|10826.9|2381
1643648100000|2022-01-31 16:55:00|10830.1|10828.1|10831.3|10829.3|10831.3|10829.3|10829.9|10827.9|3546
1643648400000|2022-01-31 17:00:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|1786
1643648700000|2022-01-31 17:05:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1074
1643649000000|2022-01-31 17:10:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1557
1643649300000|2022-01-31 17:15:00|10831.9|10829.9|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|1009
1643649600000|2022-01-31 17:20:00|||||||||857
1643649900000|2022-01-31 17:25:00|10831.1|10829.1|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1792
1643650200000|2022-01-31 17:30:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|655
1643650500000|2022-01-31 17:35:00|10831.3|10829.3|10830.1|10828.1|10831.3|10829.3|10829.7|10827.7|1013
1643650800000|2022-01-31 17:40:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.5|10828.5|1463
1643651100000|2022-01-31 17:45:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|662
1643651400000|2022-01-31 17:50:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|1910
1643651700000|2022-01-31 17:55:00|10830.9|10828.9|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|2282
1643652000000|2022-01-31 18:00:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|2006
1643652300000|2022-01-31 18:05:00|10831.3|10829.3|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|658
1643652600000|2022-01-31 18:10:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|1456
1643652900000|2022-01-31 18:15:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|1739
1643653200000|2022-01-31 18:20:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|146
1643653500000|2022-01-31 18:25:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1426
1643653800000|2022-01-31 18:30:00|10833|10831|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|2190
1643654100000|2022-01-31 18:35:00|10833|10831|10834|10832|10834|10832|10832.8|10830.8|4298
1643654400000|2022-01-31 18:40:00|10833.6|10831.6|10833.8|10831.8|10833.8|10831.8|10833.2|10831.2|1576
1643654700000|2022-01-31 18:45:00|10834|10832|10833.2|10831.2|10834|10832|10833.2|10831.2|4104
1643655000000|2022-01-31 18:50:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|748
1643655300000|2022-01-31 18:55:00|10832.8|10830.8|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|878
1643655600000|2022-01-31 19:00:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|1557
1643655900000|2022-01-31 19:05:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|1380
1643656200000|2022-01-31 19:10:00|10833.8|10831.8|10834|10832|10834.4|10832.4|10833.8|10831.8|2436
1643656500000|2022-01-31 19:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|799
1643656800000|2022-01-31 19:20:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10834|10832|1002
1643657100000|2022-01-31 19:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1453
1643657400000|2022-01-31 19:30:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|1544
1643657700000|2022-01-31 19:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|701
1643658000000|2022-01-31 19:40:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|1377
1643658300000|2022-01-31 19:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|1412
1643658600000|2022-01-31 19:50:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|1944
1643658900000|2022-01-31 19:55:00|10834.4|10832.4|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|5447
1643659200000|2022-01-31 20:00:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10834|10832|3281
1643659500000|2022-01-31 20:05:00|10834|10832|10833.2|10831.2|10834|10832|10832.8|10830.8|3989
1643659800000|2022-01-31 20:10:00|10832.8|10830.8|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|2846
1643660100000|2022-01-31 20:15:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|2010
1643660400000|2022-01-31 20:20:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.4|10830.4|2611
1643660700000|2022-01-31 20:25:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1766
1643661000000|2022-01-31 20:30:00|10831.9|10829.9|10832.1|10830.1|10832.4|10830.4|10831.9|10829.9|1802
1643661300000|2022-01-31 20:35:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2087
1643661600000|2022-01-31 20:40:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.8|10830.8|1445
1643661900000|2022-01-31 20:45:00|10832.8|10830.8|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|4205
1643662200000|2022-01-31 20:50:00|10832.4|10830.4|10830.5|10828.5|10832.4|10830.4|10830.5|10828.5|6017
1643662500000|2022-01-31 20:55:00|10830.1|10828.1|10830.9|10828.9|10832.1|10830.1|10829.3|10827.3|13412
1643662800000|2022-01-31 21:00:00|10831.3|10829.3|10830.9|10828.9|10831.7|10829.7|10830.1|10828.1|7100
1643663100000|2022-01-31 21:05:00|10830.5|10828.5|10830.9|10828.9|10831.1|10829.1|10830.5|10828.5|2282
1643663400000|2022-01-31 21:10:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|2732
1643663700000|2022-01-31 21:15:00|10831.9|10829.9|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1863
1643664000000|2022-01-31 21:20:00|10831.9|10829.9|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|1035
1643664300000|2022-01-31 21:25:00|10831.1|10829.1|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1595
1643664600000|2022-01-31 21:30:00|10830.9|10828.9|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1057
1643664900000|2022-01-31 21:35:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|1272
1643665200000|2022-01-31 21:40:00|10830.3|10828.3|10830.3|10828.3|10830.5|10828.5|10830.1|10828.1|560
1643665500000|2022-01-31 21:45:00|10830.1|10828.1|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|738
1643665800000|2022-01-31 21:50:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|720
1643666100000|2022-01-31 21:55:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|936
1643670000000|2022-01-31 23:00:00|10831.1|10829.1|10831.1|10829.1|10831.3|10829.3|10831.1|10829.1|76
1643670300000|2022-01-31 23:05:00|10830.9|10828.9|10830.5|10828.5|10831.1|10829.1|10830.5|10828.5|93
1643670600000|2022-01-31 23:10:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|59
1643670900000|2022-01-31 23:15:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|93
1643671200000|2022-01-31 23:20:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.7|10828.7|199
1643671500000|2022-01-31 23:25:00|||||||||18
1643671800000|2022-01-31 23:30:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|487
1643672100000|2022-01-31 23:35:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|11
1643672400000|2022-01-31 23:40:00|||||||||129
1643672700000|2022-01-31 23:45:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.7|10828.7|181
1643673000000|2022-01-31 23:50:00|10830.7|10828.7|10830.5|10828.5|10830.7|10828.7|10830.1|10828.1|72
1643673600000|2022-02-01 00:00:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|55
1643673900000|2022-02-01 00:05:00|||||||||156
1643674500000|2022-02-01 00:15:00|||||||||292
1643674800000|2022-02-01 00:20:00|||||||||3
1643675100000|2022-02-01 00:25:00|||||||||98
1643675400000|2022-02-01 00:30:00|||||||||24
1643675700000|2022-02-01 00:35:00|||||||||6
1643676000000|2022-02-01 00:40:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|252
1643676300000|2022-02-01 00:45:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|93
1643676600000|2022-02-01 00:50:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|105
1643676900000|2022-02-01 00:55:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|123
1643677200000|2022-02-01 01:00:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|18
1643677500000|2022-02-01 01:05:00|10831.3|10829.3|10831.3|10829.3|10831.3|10829.3|10831.3|10829.3|195
1643677800000|2022-02-01 01:10:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|262
1643678100000|2022-02-01 01:15:00|||||||||1
1643678400000|2022-02-01 01:20:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|28
1643678700000|2022-02-01 01:25:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|280
1643679000000|2022-02-01 01:30:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|747
1643679300000|2022-02-01 01:35:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|228
1643679600000|2022-02-01 01:40:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|221
1643679900000|2022-02-01 01:45:00|||||||||90
1643680200000|2022-02-01 01:50:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1022
1643680500000|2022-02-01 01:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|250
1643680800000|2022-02-01 02:00:00|10833.4|10831.4|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|21
1643681100000|2022-02-01 02:05:00|||||||||100
1643681400000|2022-02-01 02:10:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|30
1643681700000|2022-02-01 02:15:00|||||||||19
1643682000000|2022-02-01 02:20:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|118
1643682300000|2022-02-01 02:25:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|522
1643682600000|2022-02-01 02:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|610
1643682900000|2022-02-01 02:35:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|279
1643683200000|2022-02-01 02:40:00|10833|10831|10833.6|10831.6|10833.6|10831.6|10833|10831|104
1643683500000|2022-02-01 02:45:00|||||||||37
1643683800000|2022-02-01 02:50:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|54
1643684100000|2022-02-01 02:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|197
1643684400000|2022-02-01 03:00:00|||||||||2
1643685000000|2022-02-01 03:10:00|||||||||1
1643685300000|2022-02-01 03:15:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|60
1643685600000|2022-02-01 03:20:00|||||||||3
1643685900000|2022-02-01 03:25:00|10832.8|10830.8|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|314
1643686200000|2022-02-01 03:30:00|10832.4|10830.4|10832.4|10830.4|10833.6|10831.6|10832.4|10830.4|446
1643686500000|2022-02-01 03:35:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|195
1643686800000|2022-02-01 03:40:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|300
1643687100000|2022-02-01 03:45:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|103
1643687400000|2022-02-01 03:50:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|133
1643687700000|2022-02-01 03:55:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|232
1643688000000|2022-02-01 04:00:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|897
1643688300000|2022-02-01 04:05:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|62
1643688600000|2022-02-01 04:10:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|260
1643688900000|2022-02-01 04:15:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|57
1643689200000|2022-02-01 04:20:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|47
1643689500000|2022-02-01 04:25:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|1
1643689800000|2022-02-01 04:30:00|||||||||52
1643690100000|2022-02-01 04:35:00|||||||||17
1643690400000|2022-02-01 04:40:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|312
1643690700000|2022-02-01 04:45:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|57
1643691000000|2022-02-01 04:50:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|515
1643691300000|2022-02-01 04:55:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|315
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834|10832|992
1643691900000|2022-02-01 05:05:00|||||||||16
1643692200000|2022-02-01 05:10:00|||||||||12
1643692500000|2022-02-01 05:15:00|10834|10832|10833.8|10831.8|10834|10832|10833.6|10831.6|75
1643692800000|2022-02-01 05:20:00|10834|10832|10834|10832|10834|10832|10834|10832|0
1643693100000|2022-02-01 05:25:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|7
1643693400000|2022-02-01 05:30:00|10834.2|10832.2|10834.2|10832.2|10834.4|10832.4|10834|10832|0
1643693700000|2022-02-01 05:35:00|10834|10832|10834|10832|10834|10832|10834|10832|1
1643694600000|2022-02-01 05:50:00|||||||||1
1643694900000|2022-02-01 05:55:00|||||||||1
1643695500000|2022-02-01 06:05:00|||||||||2
1643695800000|2022-02-01 06:10:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|156
1643696100000|2022-02-01 06:15:00|||||||||2
1643696400000|2022-02-01 06:20:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|81
1643696700000|2022-02-01 06:25:00|||||||||59
1643697000000|2022-02-01 06:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|176
1643697300000|2022-02-01 06:35:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|62
1643697600000|2022-02-01 06:40:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|284
1643697900000|2022-02-01 06:45:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|123
1643698200000|2022-02-01 06:50:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|1
1643698500000|2022-02-01 06:55:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|435
1643698800000|2022-02-01 07:00:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|629
1643699100000|2022-02-01 07:05:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|360
1643699400000|2022-02-01 07:10:00|||||||||26
1643699700000|2022-02-01 07:15:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|149
1643700000000|2022-02-01 07:20:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|180
1643700300000|2022-02-01 07:25:00|10833.6|10831.6|10834|10832|10834|10832|10833.2|10831.2|1021
1643700600000|2022-02-01 07:30:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|213
1643700900000|2022-02-01 07:35:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|279
1643701200000|2022-02-01 07:40:00|10833|10831|10832.8|10830.8|10833|10831|10832.6|10830.6|646
1643701500000|2022-02-01 07:45:00|10832.4|10830.4|10832.4|10830.4|10832.6|10830.6|10832.4|10830.4|205
1643701800000|2022-02-01 07:50:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|616
1643702100000|2022-02-01 07:55:00|10832.6|10830.6|10833|10831|10833.2|10831.2|10832.4|10830.4|683
1643702400000|2022-02-01 08:00:00|10832.8|10830.8|10831.7|10829.7|10832.8|10830.8|10831.7|10829.7|558
1643702700000|2022-02-01 08:05:00|10832.1|10830.1|10830.9|10828.9|10832.3|10830.3|10830.9|10828.9|851
1643703000000|2022-02-01 08:10:00|10831.1|10829.1|10831.3|10829.3|10831.7|10829.7|10830.9|10828.9|709
1643703300000|2022-02-01 08:15:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|681
1643703600000|2022-02-01 08:20:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|299
1643703900000|2022-02-01 08:25:00|10830.1|10828.1|10831.3|10829.3|10831.3|10829.3|10830.1|10828.1|543
1643704200000|2022-02-01 08:30:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|156
1643704500000|2022-02-01 08:35:00|10831.7|10829.7|10831.3|10829.3|10831.9|10829.9|10831.3|10829.3|652
1643704800000|2022-02-01 08:40:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|189
1643705100000|2022-02-01 08:45:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|1776
1643705400000|2022-02-01 08:50:00|10831.9|10829.9|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|692
1643705700000|2022-02-01 08:55:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|733
1643706000000|2022-02-01 09:00:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1124
1643706300000|2022-02-01 09:05:00|10834.6|10832.6|10835|10833|10835.2|10833.2|10834.4|10832.4|908
1643706600000|2022-02-01 09:10:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|749
1643706900000|2022-02-01 09:15:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|989
1643707200000|2022-02-01 09:20:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|989
1643707500000|2022-02-01 09:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1795
1643707800000|2022-02-01 09:30:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|2072
1643708100000|2022-02-01 09:35:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|601
1643708400000|2022-02-01 09:40:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|784
1643708700000|2022-02-01 09:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|499
1643709000000|2022-02-01 09:50:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|403
1643709300000|2022-02-01 09:55:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|459
1643709600000|2022-02-01 10:00:00|10835.2|10833.2|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|277
1643709900000|2022-02-01 10:05:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.4|10831.4|641
1643710200000|2022-02-01 10:10:00|10834|10832|10834|10832|10834|10832|10834|10832|119
1643710500000|2022-02-01 10:15:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|152
1643710800000|2022-02-01 10:20:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|599
1643711100000|2022-02-01 10:25:00|10835|10833|10834.8|10832.8|10835|10833|10834.8|10832.8|108
1643711400000|2022-02-01 10:30:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|631
1643711700000|2022-02-01 10:35:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|106
1643712000000|2022-02-01 10:40:00|||||||||36
1643712300000|2022-02-01 10:45:00|10834|10832|10834|10832|10834|10832|10834|10832|144
1643712600000|2022-02-01 10:50:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|196
1643712900000|2022-02-01 10:55:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|177
1643713200000|2022-02-01 11:00:00|10834|10832|10834|10832|10834|10832|10834|10832|20
1643713500000|2022-02-01 11:05:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|392
1643713800000|2022-02-01 11:10:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|403
1643714100000|2022-02-01 11:15:00|10834.6|10832.6|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|292
1643714400000|2022-02-01 11:20:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|192
1643714700000|2022-02-01 11:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|218
1643715000000|2022-02-01 11:30:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|426
1643715300000|2022-02-01 11:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|185
1643715600000|2022-02-01 11:40:00|||||||||429
1643715900000|2022-02-01 11:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|157
1643716200000|2022-02-01 11:50:00|10835|10833|10834.4|10832.4|10835|10833|10834.4|10832.4|563
1643716500000|2022-02-01 11:55:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|716
1643716800000|2022-02-01 12:00:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|284
1643717100000|2022-02-01 12:05:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|362
1643717400000|2022-02-01 12:10:00|10835.6|10833.6|10837.1|10835.1|10837.1|10835.1|10835.6|10833.6|3256
1643717700000|2022-02-01 12:15:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|826
1643718000000|2022-02-01 12:20:00|10836.7|10834.7|10838.7|10836.7|10838.7|10836.7|10836.7|10834.7|2688
1643718300000|2022-02-01 12:25:00|10838.3|10836.3|10839.1|10837.1|10839.1|10837.1|10838.3|10836.3|999
1643718600000|2022-02-01 12:30:00|10839.3|10837.3|10839.1|10837.1|10839.5|10837.5|10839.1|10837.1|2770
1643718900000|2022-02-01 12:35:00|10839.5|10837.5|10839.9|10837.9|10840.3|10838.3|10839.1|10837.1|2714
1643719200000|2022-02-01 12:40:00|10839.5|10837.5|10838.3|10836.3|10839.5|10837.5|10838.3|10836.3|1850
1643719500000|2022-02-01 12:45:00|10837.9|10835.9|10837.9|10835.9|10838.3|10836.3|10837.5|10835.5|1021
1643719800000|2022-02-01 12:50:00|10837.5|10835.5|10837.9|10835.9|10837.9|10835.9|10837.1|10835.1|2690
1643720100000|2022-02-01 12:55:00|10837.5|10835.5|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|4671
1643720400000|2022-02-01 13:00:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|2018
1643720700000|2022-02-01 13:05:00|10838.1|10836.1|10836.7|10834.7|10838.3|10836.3|10836.7|10834.7|1549
1643721000000|2022-02-01 13:10:00|10836.4|10834.4|10836.4|10834.4|10836.7|10834.7|10836|10834|2438
1643721300000|2022-02-01 13:15:00|10836.2|10834.2|10836.4|10834.4|10836.4|10834.4|10836|10834|1122
1643721600000|2022-02-01 13:20:00|10836.2|10834.2|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|5167
1643721900000|2022-02-01 13:25:00|10835.2|10833.2|10835|10833|10835.6|10833.6|10834.8|10832.8|2219
1643722200000|2022-02-01 13:30:00|10835.2|10833.2|10833.6|10831.6|10835.6|10833.6|10833.6|10831.6|3633
1643722500000|2022-02-01 13:35:00|10834|10832|10834|10832|10834.8|10832.8|10834|10832|1593
1643722800000|2022-02-01 13:40:00|10834.4|10832.4|10834.4|10832.4|10835.2|10833.2|10834|10832|1285
1643723100000|2022-02-01 13:45:00|10834|10832|10835.2|10833.2|10835.2|10833.2|10834|10832|745
1643723400000|2022-02-01 13:50:00|10835.6|10833.6|10836|10834|10836.4|10834.4|10835.2|10833.2|4377
1643723700000|2022-02-01 13:55:00|10835.6|10833.6|10835.2|10833.2|10836|10834|10835.2|10833.2|1067
1643724000000|2022-02-01 14:00:00|10835|10833|10834.4|10832.4|10835.2|10833.2|10834.2|10832.2|1025
1643724300000|2022-02-01 14:05:00|10834.6|10832.6|10834|10832|10834.6|10832.6|10833.6|10831.6|380
1643724600000|2022-02-01 14:10:00|10834.2|10832.2|10834|10832|10834.8|10832.8|10833.2|10831.2|1714
1643724900000|2022-02-01 14:15:00|10834.2|10832.2|10834|10832|10834.4|10832.4|10833.2|10831.2|1652
1643725200000|2022-02-01 14:20:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.2|10831.2|1399
1643725500000|2022-02-01 14:25:00|10833.4|10831.4|10834.8|10832.8|10834.8|10832.8|10833.2|10831.2|1143
1643725800000|2022-02-01 14:30:00|10834.4|10832.4|10834|10832|10835.2|10833.2|10834|10832|1990
1643726100000|2022-02-01 14:35:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10833.2|10831.2|1187
1643726400000|2022-02-01 14:40:00|10832.8|10830.8|10831.3|10829.3|10833.2|10831.2|10830.9|10828.9|4180
1643726700000|2022-02-01 14:45:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10830.5|10828.5|3835
1643727000000|2022-02-01 14:50:00|10831.3|10829.3|10830.9|10828.9|10831.7|10829.7|10830.5|10828.5|1141
1643727300000|2022-02-01 14:55:00|10831.3|10829.3|10831.5|10829.5|10831.5|10829.5|10830.7|10828.7|3065
1643727600000|2022-02-01 15:00:00|10833.4|10831.4|10827.8|10825.8|10833.4|10831.4|10824.6|10822.6|14255
1643727900000|2022-02-01 15:05:00|10827.4|10825.4|10829.3|10827.3|10829.3|10827.3|10825|10823|7523
1643728200000|2022-02-01 15:10:00|10828.9|10826.9|10829.3|10827.3|10829.7|10827.7|10828.1|10826.1|3674
1643728500000|2022-02-01 15:15:00|10828.9|10826.9|10828.5|10826.5|10829.7|10827.7|10828.5|10826.5|3952
1643728800000|2022-02-01 15:20:00|10828.1|10826.1|10829.7|10827.7|10830.9|10828.9|10828.1|10826.1|6648
1643729100000|2022-02-01 15:25:00|10829.3|10827.3|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|6694
1643729400000|2022-02-01 15:30:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|2814
1643729700000|2022-02-01 15:35:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|1418
1643730000000|2022-02-01 15:40:00|10829.3|10827.3|10829.3|10827.3|10829.7|10827.7|10828.1|10826.1|2876
1643730300000|2022-02-01 15:45:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.3|10827.3|670
1643730600000|2022-02-01 15:50:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|731
1643730900000|2022-02-01 15:55:00|10829.7|10827.7|10828.9|10826.9|10830.1|10828.1|10828.7|10826.7|3849
1643731200000|2022-02-01 16:00:00|10829.3|10827.3|10828.9|10826.9|10829.7|10827.7|10828.1|10826.1|3086
1643731500000|2022-02-01 16:05:00|10829.3|10827.3|10829.1|10827.1|10829.3|10827.3|10828.9|10826.9|2547
1643731800000|2022-02-01 16:10:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.5|10826.5|505
1643732100000|2022-02-01 16:15:00|10828.1|10826.1|10829.3|10827.3|10829.3|10827.3|10828.1|10826.1|1584
1643732400000|2022-02-01 16:20:00|10829.1|10827.1|10829.7|10827.7|10830.5|10828.5|10828.9|10826.9|1968
1643732700000|2022-02-01 16:25:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|685
1643733000000|2022-02-01 16:30:00|10830.3|10828.3|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|524
1643733300000|2022-02-01 16:35:00|10830.5|10828.5|10831.3|10829.3|10831.3|10829.3|10830.5|10828.5|1094
1643733600000|2022-02-01 16:40:00|10830.9|10828.9|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|732
1643733900000|2022-02-01 16:45:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1163
1643734200000|2022-02-01 16:50:00|10830.9|10828.9|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|794
1643734500000|2022-02-01 16:55:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|1420
1643734800000|2022-02-01 17:00:00|10829.9|10827.9|10830.5|10828.5|10830.7|10828.7|10829.7|10827.7|1240
1643735100000|2022-02-01 17:05:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.3|10828.3|493
1643735400000|2022-02-01 17:10:00|10830.9|10828.9|10832.4|10830.4|10832.4|10830.4|10830.5|10828.5|3131
1643735700000|2022-02-01 17:15:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.4|10830.4|18020
1643736000000|2022-02-01 17:20:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|748
1643736300000|2022-02-01 17:25:00|10833.2|10831.2|10834|10832|10834.4|10832.4|10833.2|10831.2|1989
1643736600000|2022-02-01 17:30:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834|10832|2229
1643736900000|2022-02-01 17:35:00|10835.6|10833.6|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2967
1643737200000|2022-02-01 17:40:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|1962
1643737500000|2022-02-01 17:45:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1312
1643737800000|2022-02-01 17:50:00|10835|10833|10834.4|10832.4|10835|10833|10834.4|10832.4|656
1643738100000|2022-02-01 17:55:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|480
1643738400000|2022-02-01 18:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|596
1643738700000|2022-02-01 18:05:00|10834.8|10832.8|10835.6|10833.6|10835.6|10833.6|10834.8|10832.8|2177
1643739000000|2022-02-01 18:10:00|10835.2|10833.2|10835|10833|10836|10834|10834.8|10832.8|1493
1643739300000|2022-02-01 18:15:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|620
1643739600000|2022-02-01 18:20:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10834.8|10832.8|795
1643739900000|2022-02-01 18:25:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|444
1643740200000|2022-02-01 18:30:00|10834.6|10832.6|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|1342
1643740500000|2022-02-01 18:35:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|919
1643740800000|2022-02-01 18:40:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|1088
1643741100000|2022-02-01 18:45:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|804
1643741400000|2022-02-01 18:50:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|1639
1643741700000|2022-02-01 18:55:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|1616
1643742000000|2022-02-01 19:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|1651
1643742300000|2022-02-01 19:05:00|10834|10832|10834|10832|10834|10832|10834|10832|959
1643742600000|2022-02-01 19:10:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|1106
1643742900000|2022-02-01 19:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|990
1643743200000|2022-02-01 19:20:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1451
1643743500000|2022-02-01 19:25:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|1162
1643743800000|2022-02-01 19:30:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|2809
1643744100000|2022-02-01 19:35:00|||||||||1000
1643744400000|2022-02-01 19:40:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|1920
1643744700000|2022-02-01 19:45:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10831.3|10829.3|2663
1643745000000|2022-02-01 19:50:00|10832.4|10830.4|10833.2|10831.2|10834|10832|10832.4|10830.4|3541
1643745300000|2022-02-01 19:55:00|10832.8|10830.8|10834|10832|10834.2|10832.2|10832.4|10830.4|6108
1643745600000|2022-02-01 20:00:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10833.2|10831.2|5211
1643745900000|2022-02-01 20:05:00|10832.8|10830.8|10832.8|10830.8|10833.6|10831.6|10832.6|10830.6|1727
1643746200000|2022-02-01 20:10:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|838
1643746500000|2022-02-01 20:15:00|10832.1|10830.1|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1291
1643746800000|2022-02-01 20:20:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|747
1643747100000|2022-02-01 20:25:00|10832.8|10830.8|10832.1|10830.1|10832.8|10830.8|10831.7|10829.7|2319
1643747400000|2022-02-01 20:30:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1477
1643747700000|2022-02-01 20:35:00|10831.3|10829.3|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|2518
1643748000000|2022-02-01 20:40:00|10831.5|10829.5|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|1420
1643748300000|2022-02-01 20:45:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1181
1643748600000|2022-02-01 20:50:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|2881
1643748900000|2022-02-01 20:55:00|10831.9|10829.9|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|3277
1643749200000|2022-02-01 21:00:00|10832.1|10830.1|10833.2|10831.2|10833.6|10831.6|10832.1|10830.1|2924
1643749500000|2022-02-01 21:05:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|3156
1643749800000|2022-02-01 21:10:00|10833.4|10831.4|10833.6|10831.6|10834.4|10832.4|10833.2|10831.2|2284
1643750100000|2022-02-01 21:15:00|10834|10832|10834|10832|10834|10832|10833.6|10831.6|1569
1643750400000|2022-02-01 21:20:00|10834.4|10832.4|10833.6|10831.6|10834.8|10832.8|10833.6|10831.6|2386
1643750700000|2022-02-01 21:25:00|10833.4|10831.4|10833.6|10831.6|10834.4|10832.4|10833.2|10831.2|1549
1643751000000|2022-02-01 21:30:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|3559
1643751300000|2022-02-01 21:35:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|759
1643751600000|2022-02-01 21:40:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1310
1643751900000|2022-02-01 21:45:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|493
1643752200000|2022-02-01 21:50:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|144
1643752500000|2022-02-01 21:55:00|10833.4|10831.4|10833.6|10831.6|10834|10832|10833.2|10831.2|1120
1643756400000|2022-02-01 23:00:00|10831.3|10829.3|10832.8|10830.8|10832.8|10830.8|10830.9|10828.9|194
1643756700000|2022-02-01 23:05:00|||||||||32
1643757000000|2022-02-01 23:10:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|118
1643757300000|2022-02-01 23:15:00|10833.2|10831.2|10834|10832|10834|10832|10833.2|10831.2|67
1643757600000|2022-02-01 23:20:00|10833.6|10831.6|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|46
1643757900000|2022-02-01 23:25:00|||||||||1
1643758200000|2022-02-01 23:30:00|||||||||3
1643758800000|2022-02-01 23:40:00|10834|10832|10834|10832|10834|10832|10834|10832|35
1643759100000|2022-02-01 23:45:00|||||||||3
1643759400000|2022-02-01 23:50:00|10833.6|10831.6|10833.8|10831.8|10833.8|10831.8|10833.6|10831.6|47
1643759700000|2022-02-01 23:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|35
1643760300000|2022-02-02 00:05:00|||||||||1
1643760600000|2022-02-02 00:10:00|10834|10832|10834|10832|10834|10832|10834|10832|49
1643760900000|2022-02-02 00:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|170
1643761200000|2022-02-02 00:20:00|10833.2|10831.2|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|135
1643761500000|2022-02-02 00:25:00|||||||||2
1643761800000|2022-02-02 00:30:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|105
1643762100000|2022-02-02 00:35:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|28
1643762400000|2022-02-02 00:40:00|10833.8|10831.8|10834|10832|10834|10832|10833.8|10831.8|38
1643762700000|2022-02-02 00:45:00|||||||||150
1643763300000|2022-02-02 00:55:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|174
1643763600000|2022-02-02 01:00:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|218
1643763900000|2022-02-02 01:05:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|108
1643764200000|2022-02-02 01:10:00|||||||||19
1643764500000|2022-02-02 01:15:00|||||||||2
1643764800000|2022-02-02 01:20:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|8
1643765100000|2022-02-02 01:25:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|129
1643765400000|2022-02-02 01:30:00|10835|10833|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|179
1643766000000|2022-02-02 01:40:00|||||||||3
1643766300000|2022-02-02 01:45:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.6|10833.6|188
1643766600000|2022-02-02 01:50:00|10835.4|10833.4|10834.8|10832.8|10835.4|10833.4|10834.8|10832.8|84
1643767200000|2022-02-02 02:00:00|||||||||1
1643767500000|2022-02-02 02:05:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|37
1643767800000|2022-02-02 02:10:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|123
1643768400000|2022-02-02 02:20:00|||||||||3
1643768700000|2022-02-02 02:25:00|||||||||50
1643769300000|2022-02-02 02:35:00|||||||||10
1643769600000|2022-02-02 02:40:00|||||||||40
1643770200000|2022-02-02 02:50:00|||||||||253
1643770800000|2022-02-02 03:00:00|||||||||307
1643771700000|2022-02-02 03:15:00|||||||||100
1643772000000|2022-02-02 03:20:00|||||||||294
1643772600000|2022-02-02 03:30:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|27
1643772900000|2022-02-02 03:35:00|||||||||187
1643773200000|2022-02-02 03:40:00|||||||||57
1643773500000|2022-02-02 03:45:00|10834|10832|10834|10832|10834|10832|10834|10832|50
1643773800000|2022-02-02 03:50:00|10834.2|10832.2|10834|10832|10834.2|10832.2|10834|10832|64
1643774100000|2022-02-02 03:55:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|165
1643774700000|2022-02-02 04:05:00|||||||||71
1643775000000|2022-02-02 04:10:00|||||||||51
1643775300000|2022-02-02 04:15:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834.2|10832.2|287
1643775600000|2022-02-02 04:20:00|||||||||274
1643776500000|2022-02-02 04:35:00|10834.8|10832.8|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2305
1643776800000|2022-02-02 04:40:00|||||||||66
1643777100000|2022-02-02 04:45:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|143
1643777700000|2022-02-02 04:55:00|10834.6|10832.6|10834|10832|10834.8|10832.8|10834|10832|752
1643778000000|2022-02-02 05:00:00|||||||||2
1643778300000|2022-02-02 05:05:00|||||||||25
1643778600000|2022-02-02 05:10:00|||||||||1
1643778900000|2022-02-02 05:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|163
1643779200000|2022-02-02 05:20:00|||||||||5
1643779500000|2022-02-02 05:25:00|||||||||18
1643779800000|2022-02-02 05:30:00|||||||||50
1643781300000|2022-02-02 05:55:00|10834|10832|10834|10832|10834|10832|10834|10832|214
1643782200000|2022-02-02 06:10:00|||||||||675
1643782500000|2022-02-02 06:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|79
1643783700000|2022-02-02 06:35:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|175
1643784000000|2022-02-02 06:40:00|||||||||26
1643784300000|2022-02-02 06:45:00|||||||||625
1643784600000|2022-02-02 06:50:00|10834|10832|10834|10832|10834|10832|10834|10832|25
1643784900000|2022-02-02 06:55:00|||||||||28
1643785200000|2022-02-02 07:00:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|497
1643785500000|2022-02-02 07:05:00|10833.6|10831.6|10832.4|10830.4|10833.6|10831.6|10832.4|10830.4|603
1643785800000|2022-02-02 07:10:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|295
1643786100000|2022-02-02 07:15:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|173
1643786400000|2022-02-02 07:20:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|202
1643786700000|2022-02-02 07:25:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|230
1643787000000|2022-02-02 07:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|224
1643787300000|2022-02-02 07:35:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|407
1643787600000|2022-02-02 07:40:00|||||||||1
1643787900000|2022-02-02 07:45:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|189
1643788200000|2022-02-02 07:50:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|559
1643788500000|2022-02-02 07:55:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|206
1643788800000|2022-02-02 08:00:00|10834|10832|10834|10832|10834|10832|10833.6|10831.6|870
1643789100000|2022-02-02 08:05:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|1187
1643789400000|2022-02-02 08:10:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|218
1643789700000|2022-02-02 08:15:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|877
1643790000000|2022-02-02 08:20:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|279
1643790300000|2022-02-02 08:25:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|585
1643790600000|2022-02-02 08:30:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|668
1643790900000|2022-02-02 08:35:00|10835|10833|10833.6|10831.6|10835|10833|10833.6|10831.6|276
1643791200000|2022-02-02 08:40:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|285
1643791500000|2022-02-02 08:45:00|10833.8|10831.8|10835.2|10833.2|10835.2|10833.2|10833.8|10831.8|193
1643791800000|2022-02-02 08:50:00|10835|10833|10836.4|10834.4|10836.4|10834.4|10835|10833|1169
1643792100000|2022-02-02 08:55:00|10836|10834|10836.4|10834.4|10836.7|10834.7|10836|10834|567
1643792400000|2022-02-02 09:00:00|10836.2|10834.2|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|1102
1643792700000|2022-02-02 09:05:00|10836|10834|10835.6|10833.6|10836|10834|10835.6|10833.6|382
1643793000000|2022-02-02 09:10:00|10835.2|10833.2|10834.4|10832.4|10835.6|10833.6|10834.4|10832.4|1491
1643793300000|2022-02-02 09:15:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|670
1643793600000|2022-02-02 09:20:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|438
1643793900000|2022-02-02 09:25:00|10834|10832|10834.8|10832.8|10834.8|10832.8|10833.8|10831.8|338
1643794200000|2022-02-02 09:30:00|||||||||4
1643794500000|2022-02-02 09:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|52
1643794800000|2022-02-02 09:40:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|313
1643795100000|2022-02-02 09:45:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834|10832|78
1643795400000|2022-02-02 09:50:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834|10832|15
1643795700000|2022-02-02 09:55:00|10834|10832|10834|10832|10834|10832|10834|10832|195
1643796000000|2022-02-02 10:00:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|579
1643796300000|2022-02-02 10:05:00|10833.2|10831.2|10833.6|10831.6|10834|10832|10833.2|10831.2|248
1643796600000|2022-02-02 10:10:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|210
1643796900000|2022-02-02 10:15:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|70
1643797200000|2022-02-02 10:20:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|97
1643797500000|2022-02-02 10:25:00|10832.8|10830.8|10832.8|10830.8|10833|10831|10832.8|10830.8|328
1643797800000|2022-02-02 10:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|216
1643798100000|2022-02-02 10:35:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|2051
1643798400000|2022-02-02 10:40:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|388
1643798700000|2022-02-02 10:45:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|140
1643799000000|2022-02-02 10:50:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|149
1643799300000|2022-02-02 10:55:00|||||||||88
1643799600000|2022-02-02 11:00:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|599
1643799900000|2022-02-02 11:05:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|506
1643800200000|2022-02-02 11:10:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|456
1643800500000|2022-02-02 11:15:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|253
1643800800000|2022-02-02 11:20:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|403
1643801100000|2022-02-02 11:25:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|172
1643801400000|2022-02-02 11:30:00|10832.1|10830.1|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|140
1643801700000|2022-02-02 11:35:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|147
1643802000000|2022-02-02 11:40:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|725
1643802300000|2022-02-02 11:45:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|452
1643802600000|2022-02-02 11:50:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|199
1643802900000|2022-02-02 11:55:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|233
1643803200000|2022-02-02 12:00:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|885
1643803500000|2022-02-02 12:05:00|10832.6|10830.6|10832.4|10830.4|10832.6|10830.6|10832.4|10830.4|61
1643803800000|2022-02-02 12:10:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|739
1643804100000|2022-02-02 12:15:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|340
1643804400000|2022-02-02 12:20:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|240
1643804700000|2022-02-02 12:25:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|670
1643805000000|2022-02-02 12:30:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|773
1643805300000|2022-02-02 12:35:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|447
1643805600000|2022-02-02 12:40:00|10833.4|10831.4|10834|10832|10834|10832|10833.2|10831.2|789
1643805900000|2022-02-02 12:45:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834|10832|855
1643806200000|2022-02-02 12:50:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1072
1643806500000|2022-02-02 12:55:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|764
1643806800000|2022-02-02 13:00:00|10833.8|10831.8|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|825
1643807100000|2022-02-02 13:05:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|1195
1643807400000|2022-02-02 13:10:00|10834|10832|10834|10832|10834.4|10832.4|10833.2|10831.2|775
1643807700000|2022-02-02 13:15:00|10835.6|10833.6|10834|10832|10835.6|10833.6|10833.6|10831.6|4649
1643808000000|2022-02-02 13:20:00|10834.4|10832.4|10833.2|10831.2|10834.8|10832.8|10833|10831|3172
1643808300000|2022-02-02 13:25:00|10833.6|10831.6|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1275
1643808600000|2022-02-02 13:30:00|10833.4|10831.4|10832.8|10830.8|10833.6|10831.6|10832.4|10830.4|999
1643808900000|2022-02-02 13:35:00|10833|10831|10833.2|10831.2|10834|10832|10832.8|10830.8|1058
1643809200000|2022-02-02 13:40:00|10833|10831|10832.1|10830.1|10833.2|10831.2|10831.7|10829.7|662
1643809500000|2022-02-02 13:45:00|10831.7|10829.7|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|1394
1643809800000|2022-02-02 13:50:00|10832.3|10830.3|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|3234
1643810100000|2022-02-02 13:55:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|885
1643810400000|2022-02-02 14:00:00|10832.4|10830.4|10833.2|10831.2|10833.6|10831.6|10832.1|10830.1|2095
1643810700000|2022-02-02 14:05:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|3052
1643811000000|2022-02-02 14:10:00|10834.4|10832.4|10835.2|10833.2|10836.4|10834.4|10834|10832|4911
1643811300000|2022-02-02 14:15:00|10835.6|10833.6|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|3170
1643811600000|2022-02-02 14:20:00|10836|10834|10836.7|10834.7|10836.7|10834.7|10835.2|10833.2|1192
1643811900000|2022-02-02 14:25:00|10837.1|10835.1|10837.5|10835.5|10837.9|10835.9|10836.7|10834.7|2605
1643812200000|2022-02-02 14:30:00|10837.1|10835.1|10837.5|10835.5|10838.3|10836.3|10837.1|10835.1|3676
1643812500000|2022-02-02 14:35:00|10837.7|10835.7|10839.1|10837.1|10839.1|10837.1|10837.5|10835.5|3913
1643812800000|2022-02-02 14:40:00|10839.5|10837.5|10838.7|10836.7|10840.6|10838.6|10838.7|10836.7|6998
1643813100000|2022-02-02 14:45:00|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|10838.7|10836.7|1333
1643813400000|2022-02-02 14:50:00|10839.5|10837.5|10838.7|10836.7|10839.5|10837.5|10838.7|10836.7|1801
1643813700000|2022-02-02 14:55:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10838.7|10836.7|3879
1643814000000|2022-02-02 15:00:00|10839.1|10837.1|10838.7|10836.7|10839.1|10837.1|10838.7|10836.7|922
1643814300000|2022-02-02 15:05:00|10838.5|10836.5|10837.9|10835.9|10838.7|10836.7|10837.5|10835.5|3269
1643814600000|2022-02-02 15:10:00|10837.5|10835.5|10837.5|10835.5|10837.7|10835.7|10837.1|10835.1|719
1643814900000|2022-02-02 15:15:00|10837.1|10835.1|10837.1|10835.1|10837.5|10835.5|10836.7|10834.7|3345
1643815200000|2022-02-02 15:20:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|1013
1643815500000|2022-02-02 15:25:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|3034
1643815800000|2022-02-02 15:30:00|10837.5|10835.5|10837.3|10835.3|10837.5|10835.5|10837.1|10835.1|2537
1643816100000|2022-02-02 15:35:00|10837.5|10835.5|10836.7|10834.7|10837.5|10835.5|10836.7|10834.7|3202
1643816400000|2022-02-02 15:40:00|10836.4|10834.4|10836|10834|10836.7|10834.7|10836|10834|2741
1643816700000|2022-02-02 15:45:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10834|10832|3257
1643817000000|2022-02-02 15:50:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|682
1643817300000|2022-02-02 15:55:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.2|10833.2|1397
1643817600000|2022-02-02 16:00:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2678
1643817900000|2022-02-02 16:05:00|10835|10833|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|1020
1643818200000|2022-02-02 16:10:00|10834.6|10832.6|10835|10833|10835.2|10833.2|10834.6|10832.6|1126
1643818500000|2022-02-02 16:15:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|439
1643818800000|2022-02-02 16:20:00|10835.2|10833.2|10836.7|10834.7|10836.7|10834.7|10835.2|10833.2|1983
1643819100000|2022-02-02 16:25:00|10837.1|10835.1|10837.5|10835.5|10837.5|10835.5|10836.7|10834.7|3195
1643819400000|2022-02-02 16:30:00|10837.1|10835.1|10836.7|10834.7|10837.5|10835.5|10836.4|10834.4|1462
1643819700000|2022-02-02 16:35:00|10837.1|10835.1|10837.9|10835.9|10837.9|10835.9|10837.1|10835.1|2045
1643820000000|2022-02-02 16:40:00|10837.5|10835.5|10837.1|10835.1|10837.9|10835.9|10837.1|10835.1|1593
1643820300000|2022-02-02 16:45:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|326
1643820600000|2022-02-02 16:50:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|925
1643820900000|2022-02-02 16:55:00|10837.7|10835.7|10836.7|10834.7|10837.9|10835.9|10836.7|10834.7|447
1643821200000|2022-02-02 17:00:00|10836.4|10834.4|10836.7|10834.7|10836.7|10834.7|10836.4|10834.4|1025
1643821500000|2022-02-02 17:05:00|10837.1|10835.1|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|489
1643821800000|2022-02-02 17:10:00|10836.9|10834.9|10837.1|10835.1|10837.5|10835.5|10836.9|10834.9|490
1643822100000|2022-02-02 17:15:00|10837.5|10835.5|10837.1|10835.1|10837.9|10835.9|10837.1|10835.1|814
1643822400000|2022-02-02 17:20:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10836.9|10834.9|633
1643822700000|2022-02-02 17:25:00|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|701
1643823000000|2022-02-02 17:30:00|10837.1|10835.1|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|204
1643823300000|2022-02-02 17:35:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|321
1643823600000|2022-02-02 17:40:00|10837.3|10835.3|10837.9|10835.9|10837.9|10835.9|10837.3|10835.3|925
1643823900000|2022-02-02 17:45:00|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|10837.1|10835.1|551
1643824200000|2022-02-02 17:50:00|10837.9|10835.9|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|230
1643824500000|2022-02-02 17:55:00|10837.9|10835.9|10837.9|10835.9|10837.9|10835.9|10837.9|10835.9|170
1643824800000|2022-02-02 18:00:00|10838.3|10836.3|10839.1|10837.1|10839.1|10837.1|10837.9|10835.9|1812
1643825100000|2022-02-02 18:05:00|10838.7|10836.7|10837.9|10835.9|10838.7|10836.7|10837.9|10835.9|1468
1643825400000|2022-02-02 18:10:00|10838.3|10836.3|10838.3|10836.3|10838.3|10836.3|10837.9|10835.9|169
1643825700000|2022-02-02 18:15:00|10837.9|10835.9|10837.5|10835.5|10838.3|10836.3|10837.5|10835.5|349
1643826000000|2022-02-02 18:20:00|10837.7|10835.7|10837.9|10835.9|10837.9|10835.9|10837.7|10835.7|367
1643826300000|2022-02-02 18:25:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|464
1643826600000|2022-02-02 18:30:00|10837.1|10835.1|10836.4|10834.4|10837.1|10835.1|10836|10834|2158
1643826900000|2022-02-02 18:35:00|10836|10834|10836|10834|10836.4|10834.4|10836|10834|1129
1643827200000|2022-02-02 18:40:00|10836.4|10834.4|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|810
1643827500000|2022-02-02 18:45:00|10836|10834|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|714
1643827800000|2022-02-02 18:50:00|10836|10834|10835.8|10833.8|10836|10834|10835.6|10833.6|1453
1643828100000|2022-02-02 18:55:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.6|10833.6|1001
1643828400000|2022-02-02 19:00:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|619
1643828700000|2022-02-02 19:05:00|10835.6|10833.6|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|1268
1643829000000|2022-02-02 19:10:00|10835.6|10833.6|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|540
1643829300000|2022-02-02 19:15:00|||||||||156
1643829600000|2022-02-02 19:20:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|464
1643829900000|2022-02-02 19:25:00|||||||||674
1643830200000|2022-02-02 19:30:00|||||||||890
1643830500000|2022-02-02 19:35:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|848
1643830800000|2022-02-02 19:40:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|160
1643831100000|2022-02-02 19:45:00|||||||||498
1643831400000|2022-02-02 19:50:00|10836|10834|10836|10834|10836|10834|10836|10834|1061
1643831700000|2022-02-02 19:55:00|10836.4|10834.4|10836.4|10834.4|10836.4|10834.4|10836|10834|2831
1643832000000|2022-02-02 20:00:00|10836.7|10834.7|10836.4|10834.4|10836.7|10834.7|10836.4|10834.4|2594
1643832300000|2022-02-02 20:05:00|10836.2|10834.2|10836|10834|10836.2|10834.2|10835.6|10833.6|732
1643832600000|2022-02-02 20:10:00|10836.4|10834.4|10836.4|10834.4|10836.4|10834.4|10836|10834|479
1643832900000|2022-02-02 20:15:00|10836.2|10834.2|10836.4|10834.4|10836.4|10834.4|10836|10834|551
1643833200000|2022-02-02 20:20:00|10836.2|10834.2|10836|10834|10836.4|10834.4|10836|10834|234
1643833500000|2022-02-02 20:25:00|10835.6|10833.6|10835.6|10833.6|10835.8|10833.8|10835.2|10833.2|1494
1643833800000|2022-02-02 20:30:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|466
1643834100000|2022-02-02 20:35:00|10836|10834|10835.6|10833.6|10836|10834|10835.6|10833.6|371
1643834400000|2022-02-02 20:40:00|10835.2|10833.2|10835.6|10833.6|10836|10834|10835.2|10833.2|611
1643834700000|2022-02-02 20:45:00|10836|10834|10836|10834|10836.4|10834.4|10835.6|10833.6|1481
1643835000000|2022-02-02 20:50:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10836|10834|329
1643835300000|2022-02-02 20:55:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10836|10834|1586
1643835600000|2022-02-02 21:00:00|10835.8|10833.8|10836.4|10834.4|10837.1|10835.1|10835.6|10833.6|2213
1643835900000|2022-02-02 21:05:00|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|268
1643836200000|2022-02-02 21:10:00|10836.9|10834.9|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|1947
1643836500000|2022-02-02 21:15:00|10837.1|10835.1|10837.1|10835.1|10837.1|10835.1|10836.7|10834.7|1178
1643836800000|2022-02-02 21:20:00|10836.7|10834.7|10836.7|10834.7|10836.9|10834.9|10836.4|10834.4|799
1643837100000|2022-02-02 21:25:00|10836.9|10834.9|10837.1|10835.1|10837.5|10835.5|10836.7|10834.7|629
1643837400000|2022-02-02 21:30:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|1967
1643837700000|2022-02-02 21:35:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|172
1643838000000|2022-02-02 21:40:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|711
1643838300000|2022-02-02 21:45:00|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|284
1643838600000|2022-02-02 21:50:00|10837.1|10835.1|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|347
1643838900000|2022-02-02 21:55:00|10836.5|10834.5|10836.4|10834.4|10836.5|10834.5|10836.4|10834.4|640
1643842800000|2022-02-02 23:00:00|10836.7|10834.7|10837.5|10835.5|10837.5|10835.5|10836.4|10834.4|241
1643843100000|2022-02-02 23:05:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|144
1643843400000|2022-02-02 23:10:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.9|10835.9|15
1643843700000|2022-02-02 23:15:00|10839.1|10837.1|10840.3|10838.3|10840.3|10838.3|10839.1|10837.1|321
1643844000000|2022-02-02 23:20:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|379
1643844300000|2022-02-02 23:25:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.7|10837.7|208
1643844600000|2022-02-02 23:30:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|164
1643844900000|2022-02-02 23:35:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10839.9|10837.9|89
1643845200000|2022-02-02 23:40:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|109
1643845500000|2022-02-02 23:45:00|10840.3|10838.3|10840.3|10838.3|10840.5|10838.5|10840.3|10838.3|27
1643845800000|2022-02-02 23:50:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|139
1643846100000|2022-02-02 23:55:00|10839.7|10837.7|10840.3|10838.3|10840.3|10838.3|10839.7|10837.7|98
1643846400000|2022-02-03 00:00:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10839.9|10837.9|290
1643846700000|2022-02-03 00:05:00|10840.1|10838.1|10840.6|10838.6|10840.6|10838.6|10839.9|10837.9|189
1643847000000|2022-02-03 00:10:00|10840.5|10838.5|10840.6|10838.6|10840.6|10838.6|10840.5|10838.5|28
1643847300000|2022-02-03 00:15:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|552
1643847600000|2022-02-03 00:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|220
1643847900000|2022-02-03 00:25:00|10840.5|10838.5|10840.6|10838.6|10840.6|10838.6|10840.5|10838.5|36
1643848200000|2022-02-03 00:30:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|191
1643848500000|2022-02-03 00:35:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|203
1643848800000|2022-02-03 00:40:00|10840.5|10838.5|10841|10839|10841|10839|10840.3|10838.3|96
1643849100000|2022-02-03 00:45:00|10840.8|10838.8|10840.6|10838.6|10841|10839|10840.6|10838.6|515
1643849400000|2022-02-03 00:50:00|10840.8|10838.8|10840.3|10838.3|10840.8|10838.8|10840.3|10838.3|69
1643849700000|2022-02-03 00:55:00|||||||||391
1643850000000|2022-02-03 01:00:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|23
1643850300000|2022-02-03 01:05:00|10840.6|10838.6|10841.2|10839.2|10841.2|10839.2|10840.6|10838.6|490
1643850600000|2022-02-03 01:10:00|10841|10839|10840.5|10838.5|10841.2|10839.2|10840.3|10838.3|94
1643850900000|2022-02-03 01:15:00|10840.6|10838.6|10839.9|10837.9|10840.6|10838.6|10839.9|10837.9|21
1643851200000|2022-02-03 01:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|13
1643851500000|2022-02-03 01:25:00|||||||||208
1643851800000|2022-02-03 01:30:00|||||||||10
1643852100000|2022-02-03 01:35:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|86
1643852400000|2022-02-03 01:40:00|10839.1|10837.1|10839.9|10837.9|10839.9|10837.9|10839.1|10837.1|223
1643853000000|2022-02-03 01:50:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|20
1643853300000|2022-02-03 01:55:00|||||||||2
1643853600000|2022-02-03 02:00:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|91
1643853900000|2022-02-03 02:05:00|10841|10839|10840.8|10838.8|10841|10839|10840.6|10838.6|303
1643854200000|2022-02-03 02:10:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|127
1643854500000|2022-02-03 02:15:00|||||||||137
1643854800000|2022-02-03 02:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|202
1643855100000|2022-02-03 02:25:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|134
1643855400000|2022-02-03 02:30:00|10840.5|10838.5|10840.3|10838.3|10840.5|10838.5|10840.3|10838.3|66
1643856300000|2022-02-03 02:45:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|476
1643856900000|2022-02-03 02:55:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|118
1643857200000|2022-02-03 03:00:00|||||||||1
1643857500000|2022-02-03 03:05:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|792
1643857800000|2022-02-03 03:10:00|||||||||1
1643858100000|2022-02-03 03:15:00|||||||||30
1643858400000|2022-02-03 03:20:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|144
1643859000000|2022-02-03 03:30:00|||||||||97
1643859300000|2022-02-03 03:35:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|41
1643859600000|2022-02-03 03:40:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|146
1643860200000|2022-02-03 03:50:00|10841|10839|10840.6|10838.6|10841|10839|10840.6|10838.6|267
1643861100000|2022-02-03 04:05:00|||||||||245
1643861400000|2022-02-03 04:10:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|100
1643861700000|2022-02-03 04:15:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|1133
1643862000000|2022-02-03 04:20:00|||||||||50
1643862300000|2022-02-03 04:25:00|||||||||1
1643862600000|2022-02-03 04:30:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|283
1643862900000|2022-02-03 04:35:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|157
1643863200000|2022-02-03 04:40:00|10839.9|10837.9|10839.9|10837.9|10840.1|10838.1|10839.9|10837.9|423
1643863500000|2022-02-03 04:45:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|300
1643864100000|2022-02-03 04:55:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.1|10837.1|1072
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|262
1643864700000|2022-02-03 05:05:00|||||||||3
1643865900000|2022-02-03 05:25:00|||||||||2
1643866200000|2022-02-03 05:30:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|133
1643866500000|2022-02-03 05:35:00|||||||||2
1643867100000|2022-02-03 05:45:00|||||||||1
1643867700000|2022-02-03 05:55:00|||||||||793
1643868000000|2022-02-03 06:00:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|116
1643868300000|2022-02-03 06:05:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|0
1643868600000|2022-02-03 06:10:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.1|10838.1|2
1643868900000|2022-02-03 06:15:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|245
1643869200000|2022-02-03 06:20:00|10839.3|10837.3|10839.5|10837.5|10839.5|10837.5|10839.3|10837.3|921
1643869500000|2022-02-03 06:25:00|10839.7|10837.7|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|176
1643869800000|2022-02-03 06:30:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|54
1643870100000|2022-02-03 06:35:00|10839.5|10837.5|10839.7|10837.7|10839.7|10837.7|10839.5|10837.5|24
1643870400000|2022-02-03 06:40:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|1
1643870700000|2022-02-03 06:45:00|10839.7|10837.7|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|300
1643871000000|2022-02-03 06:50:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|433
1643871300000|2022-02-03 06:55:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|674
1643871600000|2022-02-03 07:00:00|10839.5|10837.5|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|116
1643871900000|2022-02-03 07:05:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|295
1643872200000|2022-02-03 07:10:00|10839.3|10837.3|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|905
1643872500000|2022-02-03 07:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|332
1643872800000|2022-02-03 07:20:00|10839.7|10837.7|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|619
1643873100000|2022-02-03 07:25:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|318
1643873400000|2022-02-03 07:30:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|460
1643873700000|2022-02-03 07:35:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|356
1643874000000|2022-02-03 07:40:00|10840.1|10838.1|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|555
1643874300000|2022-02-03 07:45:00|||||||||229
1643874600000|2022-02-03 07:50:00|||||||||443
1643874900000|2022-02-03 07:55:00|||||||||549
1643875200000|2022-02-03 08:00:00|10839.9|10837.9|10839.1|10837.1|10839.9|10837.9|10839.1|10837.1|1278
1643875500000|2022-02-03 08:05:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|1331
1643875800000|2022-02-03 08:10:00|||||||||633
1643876100000|2022-02-03 08:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.7|10837.7|697
1643876400000|2022-02-03 08:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|651
1643876700000|2022-02-03 08:25:00|10840.1|10838.1|10839.9|10837.9|10840.1|10838.1|10839.9|10837.9|447
1643877000000|2022-02-03 08:30:00|||||||||416
1643877300000|2022-02-03 08:35:00|10840.3|10838.3|10840.6|10838.6|10840.6|10838.6|10839.9|10837.9|1165
1643877600000|2022-02-03 08:40:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|1691
1643877900000|2022-02-03 08:45:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|1875
1643878200000|2022-02-03 08:50:00|10841|10839|10840.6|10838.6|10841|10839|10840.6|10838.6|597
1643878500000|2022-02-03 08:55:00|10840.3|10838.3|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|966
1643878800000|2022-02-03 09:00:00|10840.3|10838.3|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|1253
1643879100000|2022-02-03 09:05:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|1081
1643879400000|2022-02-03 09:10:00|10840.3|10838.3|10839.5|10837.5|10840.3|10838.3|10839.5|10837.5|659
1643879700000|2022-02-03 09:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|419
1643880000000|2022-02-03 09:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|907
1643880300000|2022-02-03 09:25:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|267
1643880600000|2022-02-03 09:30:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|313
1643880900000|2022-02-03 09:35:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|90
1643881200000|2022-02-03 09:40:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|699
1643881500000|2022-02-03 09:45:00|||||||||178
1643881800000|2022-02-03 09:50:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|371
1643882100000|2022-02-03 09:55:00|10839.5|10837.5|10839.5|10837.5|10839.7|10837.7|10839.5|10837.5|35
1643882400000|2022-02-03 10:00:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|1253
1643882700000|2022-02-03 10:05:00|10839.7|10837.7|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|201
1643883000000|2022-02-03 10:10:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|636
1643883300000|2022-02-03 10:15:00|||||||||670
1643883600000|2022-02-03 10:20:00|||||||||4
1643883900000|2022-02-03 10:25:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|894
1643884200000|2022-02-03 10:30:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|515
1643884500000|2022-02-03 10:35:00|||||||||29
1643884800000|2022-02-03 10:40:00|||||||||978
1643885100000|2022-02-03 10:45:00|||||||||57
1643885400000|2022-02-03 10:50:00|10840.1|10838.1|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|584
1643885700000|2022-02-03 10:55:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|121
1643886000000|2022-02-03 11:00:00|||||||||42
1643886300000|2022-02-03 11:05:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.5|10837.5|869
1643886600000|2022-02-03 11:10:00|10839.5|10837.5|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|711
1643886900000|2022-02-03 11:15:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|651
1643887200000|2022-02-03 11:20:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|661
1643887500000|2022-02-03 11:25:00|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|232
1643887800000|2022-02-03 11:30:00|||||||||67
1643888100000|2022-02-03 11:35:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|179
1643888400000|2022-02-03 11:40:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|605
1643888700000|2022-02-03 11:45:00|||||||||262
1643889000000|2022-02-03 11:50:00|10839.7|10837.7|10839.5|10837.5|10839.7|10837.7|10839.1|10837.1|617
1643889300000|2022-02-03 11:55:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|611
1643889600000|2022-02-03 12:00:00|10839.1|10837.1|10835.6|10833.6|10839.5|10837.5|10834.8|10832.8|4383
1643889900000|2022-02-03 12:05:00|10835.4|10833.4|10834.4|10832.4|10835.6|10833.6|10834|10832|2706
1643890200000|2022-02-03 12:10:00|10834.8|10832.8|10832.8|10830.8|10835.6|10833.6|10832.8|10830.8|3588
1643890500000|2022-02-03 12:15:00|10832.4|10830.4|10832.8|10830.8|10834|10832|10832.4|10830.4|2589
1643890800000|2022-02-03 12:20:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2261
1643891100000|2022-02-03 12:25:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.4|10830.4|2314
1643891400000|2022-02-03 12:30:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1105
1643891700000|2022-02-03 12:35:00|10834|10832|10835.2|10833.2|10835.2|10833.2|10834|10832|1768
1643892000000|2022-02-03 12:40:00|10834.8|10832.8|10836|10834|10836.7|10834.7|10834.8|10832.8|3381
1643892300000|2022-02-03 12:45:00|10836.4|10834.4|10835.6|10833.6|10836.7|10834.7|10835.2|10833.2|1020
1643892600000|2022-02-03 12:50:00|10835.8|10833.8|10835.2|10833.2|10836|10834|10834.8|10832.8|3026
1643892900000|2022-02-03 12:55:00|10835|10833|10836.4|10834.4|10836.4|10834.4|10834.8|10832.8|2680
1643893200000|2022-02-03 13:00:00|10836|10834|10835.2|10833.2|10836.4|10834.4|10835.2|10833.2|3852
1643893500000|2022-02-03 13:05:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.2|10833.2|2033
1643893800000|2022-02-03 13:10:00|10835.4|10833.4|10835.6|10833.6|10836|10834|10835.2|10833.2|2356
1643894100000|2022-02-03 13:15:00|10836|10834|10835.2|10833.2|10836|10834|10835.2|10833.2|846
1643894400000|2022-02-03 13:20:00|10834.8|10832.8|10832.8|10830.8|10834.8|10832.8|10832.4|10830.4|4865
1643894700000|2022-02-03 13:25:00|10833|10831|10832.6|10830.6|10833.2|10831.2|10832.6|10830.6|824
1643895000000|2022-02-03 13:30:00|10832.8|10830.8|10834|10832|10835.2|10833.2|10832.4|10830.4|4302
1643895300000|2022-02-03 13:35:00|10834.2|10832.2|10833.8|10831.8|10834.8|10832.8|10833.2|10831.2|1624
1643895600000|2022-02-03 13:40:00|10833.6|10831.6|10832.4|10830.4|10834|10832|10832.4|10830.4|2737
1643895900000|2022-02-03 13:45:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10830.9|10828.9|3933
1643896200000|2022-02-03 13:50:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10830.5|10828.5|2666
1643896500000|2022-02-03 13:55:00|10831.3|10829.3|10829.7|10827.7|10831.7|10829.7|10829.7|10827.7|1988
1643896800000|2022-02-03 14:00:00|10829.5|10827.5|10828.5|10826.5|10830.1|10828.1|10827.8|10825.8|4704
1643897100000|2022-02-03 14:05:00|10828.3|10826.3|10828.9|10826.9|10829.7|10827.7|10827|10825|3625
1643897400000|2022-02-03 14:10:00|10828.7|10826.7|10829.7|10827.7|10831.3|10829.3|10828.5|10826.5|5395
1643897700000|2022-02-03 14:15:00|10829.9|10827.9|10830.5|10828.5|10831.3|10829.3|10829.3|10827.3|2255
1643898000000|2022-02-03 14:20:00|10830.1|10828.1|10830.1|10828.1|10831.3|10829.3|10828.9|10826.9|2762
1643898300000|2022-02-03 14:25:00|10829.7|10827.7|10830.9|10828.9|10831.7|10829.7|10829.7|10827.7|4164
1643898600000|2022-02-03 14:30:00|10831.3|10829.3|10830.5|10828.5|10831.3|10829.3|10828.5|10826.5|4160
1643898900000|2022-02-03 14:35:00|10830.9|10828.9|10829.7|10827.7|10831.7|10829.7|10829.3|10827.3|2710
1643899200000|2022-02-03 14:40:00|10829.5|10827.5|10829.3|10827.3|10830.5|10828.5|10828.9|10826.9|1863
1643899500000|2022-02-03 14:45:00|10829.1|10827.1|10830.1|10828.1|10831.3|10829.3|10829.1|10827.1|2894
1643899800000|2022-02-03 14:50:00|10829.7|10827.7|10828.9|10826.9|10829.7|10827.7|10828.9|10826.9|1358
1643900100000|2022-02-03 14:55:00|10829.1|10827.1|10829.1|10827.1|10829.5|10827.5|10828.5|10826.5|2962
1643900400000|2022-02-03 15:00:00|10828.9|10826.9|10828.1|10826.1|10829.3|10827.3|10827.8|10825.8|3889
1643900700000|2022-02-03 15:05:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827|10825|1951
1643901000000|2022-02-03 15:10:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827|10825|3900
1643901300000|2022-02-03 15:15:00|10827.6|10825.6|10828.1|10826.1|10828.9|10826.9|10827.4|10825.4|2522
1643901600000|2022-02-03 15:20:00|10828.5|10826.5|10828.1|10826.1|10828.9|10826.9|10827.8|10825.8|1837
1643901900000|2022-02-03 15:25:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|6892
1643902200000|2022-02-03 15:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827|10825|2044
1643902500000|2022-02-03 15:35:00|10827.2|10825.2|10829.7|10827.7|10830.1|10828.1|10827|10825|6640
1643902800000|2022-02-03 15:40:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10829.3|10827.3|2865
1643903100000|2022-02-03 15:45:00|10830.5|10828.5|10830.5|10828.5|10831.3|10829.3|10830.1|10828.1|1974
1643903400000|2022-02-03 15:50:00|10830.1|10828.1|10829.3|10827.3|10830.5|10828.5|10829.3|10827.3|1216
1643903700000|2022-02-03 15:55:00|10828.9|10826.9|10827.8|10825.8|10829.3|10827.3|10827.4|10825.4|1704
1643904000000|2022-02-03 16:00:00|10828.1|10826.1|10827|10825|10828.5|10826.5|10827|10825|1878
1643904300000|2022-02-03 16:05:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10826.6|10824.6|2351
1643904600000|2022-02-03 16:10:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10826.6|10824.6|1685
1643904900000|2022-02-03 16:15:00|10827|10825|10827|10825|10827.8|10825.8|10827|10825|2251
1643905200000|2022-02-03 16:20:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10826.2|10824.2|1290
1643905500000|2022-02-03 16:25:00|10826.6|10824.6|10827|10825|10827|10825|10826.2|10824.2|798
1643905800000|2022-02-03 16:30:00|10826.6|10824.6|10825.4|10823.4|10826.6|10824.6|10825.4|10823.4|2869
1643906100000|2022-02-03 16:35:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825|10823|1489
1643906400000|2022-02-03 16:40:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825|10823|4060
1643906700000|2022-02-03 16:45:00|10826.2|10824.2|10827.2|10825.2|10827.4|10825.4|10826.2|10824.2|1126
1643907000000|2022-02-03 16:50:00|10827.4|10825.4|10827.4|10825.4|10828.5|10826.5|10827|10825|1193
1643907300000|2022-02-03 16:55:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|826
1643907600000|2022-02-03 17:00:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|2834
1643907900000|2022-02-03 17:05:00|10827.6|10825.6|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1045
1643908200000|2022-02-03 17:10:00|10828.5|10826.5|10828.1|10826.1|10828.9|10826.9|10828.1|10826.1|790
1643908500000|2022-02-03 17:15:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|919
1643908800000|2022-02-03 17:20:00|10828|10826|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|1065
1643909100000|2022-02-03 17:25:00|10828.3|10826.3|10828.1|10826.1|10828.9|10826.9|10827.8|10825.8|1167
1643909400000|2022-02-03 17:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|706
1643909700000|2022-02-03 17:35:00|10827.6|10825.6|10827|10825|10827.8|10825.8|10826.6|10824.6|1460
1643910000000|2022-02-03 17:40:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|665
1643910300000|2022-02-03 17:45:00|10827.2|10825.2|10828|10826|10828.1|10826.1|10827|10825|995
1643910600000|2022-02-03 17:50:00|10827.8|10825.8|10827|10825|10828.1|10826.1|10827|10825|479
1643910900000|2022-02-03 17:55:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827|10825|483
1643911200000|2022-02-03 18:00:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.4|10825.4|754
1643911500000|2022-02-03 18:05:00|10828.3|10826.3|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|492
1643911800000|2022-02-03 18:10:00|10828.3|10826.3|10827.8|10825.8|10828.3|10826.3|10827.8|10825.8|169
1643912100000|2022-02-03 18:15:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10827.8|10825.8|292
1643912400000|2022-02-03 18:20:00|10828|10826|10827|10825|10828|10826|10827|10825|715
1643912700000|2022-02-03 18:25:00|||||||||144
1643913000000|2022-02-03 18:30:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|877
1643913300000|2022-02-03 18:35:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|293
1643913600000|2022-02-03 18:40:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|500
1643913900000|2022-02-03 18:45:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|863
1643914200000|2022-02-03 18:50:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|799
1643914500000|2022-02-03 18:55:00|||||||||288
1643914800000|2022-02-03 19:00:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|1355
1643915100000|2022-02-03 19:05:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|503
1643915400000|2022-02-03 19:10:00|10828.9|10826.9|10828.1|10826.1|10829.3|10827.3|10828.1|10826.1|967
1643915700000|2022-02-03 19:15:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.3|10826.3|183
1643916000000|2022-02-03 19:20:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|3091
1643916300000|2022-02-03 19:25:00|10828.3|10826.3|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|957
1643916600000|2022-02-03 19:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|455
1643916900000|2022-02-03 19:35:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|779
1643917200000|2022-02-03 19:40:00|10829.1|10827.1|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|1933
1643917500000|2022-02-03 19:45:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|595
1643917800000|2022-02-03 19:50:00|10828.9|10826.9|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|1142
1643918100000|2022-02-03 19:55:00|10829.7|10827.7|10829.5|10827.5|10830.1|10828.1|10829.3|10827.3|3870
1643918400000|2022-02-03 20:00:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.3|10827.3|1300
1643918700000|2022-02-03 20:05:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.9|10827.9|717
1643919000000|2022-02-03 20:10:00|10829.9|10827.9|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|539
1643919300000|2022-02-03 20:15:00|10829.7|10827.7|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|489
1643919600000|2022-02-03 20:20:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|622
1643919900000|2022-02-03 20:25:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|358
1643920200000|2022-02-03 20:30:00|10829.9|10827.9|10829.7|10827.7|10829.9|10827.9|10829.7|10827.7|216
1643920500000|2022-02-03 20:35:00|10829.9|10827.9|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|191
1643920800000|2022-02-03 20:40:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|282
1643921100000|2022-02-03 20:45:00|10830.5|10828.5|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1130
1643921400000|2022-02-03 20:50:00|||||||||320
1643921700000|2022-02-03 20:55:00|10829.9|10827.9|10829.3|10827.3|10830.1|10828.1|10829.3|10827.3|1487
1643922000000|2022-02-03 21:00:00|10829.1|10827.1|10828.1|10826.1|10829.3|10827.3|10828.1|10826.1|1310
1643922300000|2022-02-03 21:05:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827.4|10825.4|942
1643922600000|2022-02-03 21:10:00|10828.1|10826.1|10827.6|10825.6|10828.1|10826.1|10827.4|10825.4|425
1643922900000|2022-02-03 21:15:00|10827.8|10825.8|10827|10825|10827.8|10825.8|10827|10825|112
1643923200000|2022-02-03 21:20:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|1023
1643923500000|2022-02-03 21:25:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|537
1643923800000|2022-02-03 21:30:00|10826.4|10824.4|10826.6|10824.6|10826.6|10824.6|10826.4|10824.4|1058
1643924100000|2022-02-03 21:35:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|985
1643924400000|2022-02-03 21:40:00|10826.4|10824.4|10827|10825|10827|10825|10826.4|10824.4|410
1643924700000|2022-02-03 21:45:00|10826.8|10824.8|10827|10825|10827.4|10825.4|10826.8|10824.8|864
1643925000000|2022-02-03 21:50:00|10826.6|10824.6|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|852
1643925300000|2022-02-03 21:55:00|10827.2|10825.2|10827.8|10825.8|10827.8|10825.8|10827.2|10825.2|577
1643929200000|2022-02-03 23:00:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|456
1643929500000|2022-02-03 23:05:00|10828.3|10826.3|10828.3|10826.3|10828.5|10826.5|10828.1|10826.1|112
1643929800000|2022-02-03 23:10:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|0
1643930100000|2022-02-03 23:15:00|||||||||5
1643930400000|2022-02-03 23:20:00|10828.1|10826.1|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|104
1643930700000|2022-02-03 23:25:00|||||||||60
1643931000000|2022-02-03 23:30:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|142
1643931300000|2022-02-03 23:35:00|10828.3|10826.3|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|65
1643931900000|2022-02-03 23:45:00|10827.8|10825.8|10826.6|10824.6|10827.8|10825.8|10826.6|10824.6|356
1643932200000|2022-02-03 23:50:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|199
1643932500000|2022-02-03 23:55:00|10827|10825|10827|10825|10827|10825|10827|10825|83
1643932800000|2022-02-04 00:00:00|10827.2|10825.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|552
1643933100000|2022-02-04 00:05:00|||||||||125
1643933400000|2022-02-04 00:10:00|10826.4|10824.4|10825.8|10823.8|10826.4|10824.4|10825.8|10823.8|294
1643933700000|2022-02-04 00:15:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10826|10824|96
1643934000000|2022-02-04 00:20:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.6|10823.6|633
1643934300000|2022-02-04 00:25:00|10825.6|10823.6|10825.4|10823.4|10825.6|10823.6|10825|10823|268
1643934600000|2022-02-04 00:30:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|673
1643934900000|2022-02-04 00:35:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|332
1643935200000|2022-02-04 00:40:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|194
1643935500000|2022-02-04 00:45:00|||||||||11
1643935800000|2022-02-04 00:50:00|10824.8|10822.8|10825|10823|10825.4|10823.4|10824.6|10822.6|333
1643936100000|2022-02-04 00:55:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|140
1643936400000|2022-02-04 01:00:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|268
1643936700000|2022-02-04 01:05:00|10825|10823|10825|10823|10825|10823|10825|10823|43
1643937000000|2022-02-04 01:10:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|253
1643937300000|2022-02-04 01:15:00|||||||||151
1643937600000|2022-02-04 01:20:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|389
1643937900000|2022-02-04 01:25:00|||||||||4
1643938200000|2022-02-04 01:30:00|10823.5|10821.5|10824.2|10822.2|10824.6|10822.6|10823.5|10821.5|303
1643938500000|2022-02-04 01:35:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|271
1643938800000|2022-02-04 01:40:00|||||||||120
1643939100000|2022-02-04 01:45:00|10825|10823|10825|10823|10825.2|10823.2|10825|10823|488
1643939400000|2022-02-04 01:50:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|188
1643939700000|2022-02-04 01:55:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|272
1643940000000|2022-02-04 02:00:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|283
1643940300000|2022-02-04 02:05:00|10825.2|10823.2|10825|10823|10825.4|10823.4|10825|10823|25
1643940600000|2022-02-04 02:10:00|||||||||15
1643940900000|2022-02-04 02:15:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10825|10823|283
1643941200000|2022-02-04 02:20:00|10825.2|10823.2|10825|10823|10825.4|10823.4|10825|10823|278
1643941500000|2022-02-04 02:25:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|193
1643941800000|2022-02-04 02:30:00|||||||||25
1643942100000|2022-02-04 02:35:00|||||||||12
1643942400000|2022-02-04 02:40:00|10825|10823|10825|10823|10825|10823|10825|10823|179
1643942700000|2022-02-04 02:45:00|10824.6|10822.6|10824.6|10822.6|10825|10823|10824.6|10822.6|36
1643943000000|2022-02-04 02:50:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|72
1643943300000|2022-02-04 02:55:00|10825.2|10823.2|10825|10823|10825.2|10823.2|10825|10823|164
1643943600000|2022-02-04 03:00:00|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|81
1643944200000|2022-02-04 03:10:00|||||||||7
1643944500000|2022-02-04 03:15:00|10825|10823|10825|10823|10825|10823|10825|10823|49
1643944800000|2022-02-04 03:20:00|||||||||58
1643945100000|2022-02-04 03:25:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|102
1643945400000|2022-02-04 03:30:00|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|10825|10823|252
1643945700000|2022-02-04 03:35:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|201
1643946000000|2022-02-04 03:40:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|52
1643946300000|2022-02-04 03:45:00|||||||||2
1643946600000|2022-02-04 03:50:00|10825|10823|10825|10823|10825|10823|10825|10823|124
1643946900000|2022-02-04 03:55:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|186
1643947200000|2022-02-04 04:00:00|||||||||51
1643947500000|2022-02-04 04:05:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|120
1643947800000|2022-02-04 04:10:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|20
1643948100000|2022-02-04 04:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|108
1643948400000|2022-02-04 04:20:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|1042
1643948700000|2022-02-04 04:25:00|||||||||115
1643949000000|2022-02-04 04:30:00|10824.6|10822.6|10824.8|10822.8|10825|10823|10824.2|10822.2|404
1643949300000|2022-02-04 04:35:00|10825|10823|10825|10823|10825|10823|10824.6|10822.6|31
1643949600000|2022-02-04 04:40:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|65
1643949900000|2022-02-04 04:45:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|517
1643950200000|2022-02-04 04:50:00|10824.4|10822.4|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|407
1643951100000|2022-02-04 05:05:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|186
1643951400000|2022-02-04 05:10:00|||||||||206
1643951700000|2022-02-04 05:15:00|||||||||123
1643952000000|2022-02-04 05:20:00|||||||||4
1643952300000|2022-02-04 05:25:00|||||||||200
1643952600000|2022-02-04 05:30:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|332
1643952900000|2022-02-04 05:35:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|118
1643953500000|2022-02-04 05:45:00|||||||||2
1643953800000|2022-02-04 05:50:00|||||||||161
1643954100000|2022-02-04 05:55:00|||||||||105
1643954400000|2022-02-04 06:00:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|280
1643954700000|2022-02-04 06:05:00|||||||||303
1643955000000|2022-02-04 06:10:00|||||||||11
1643955300000|2022-02-04 06:15:00|||||||||3
1643955600000|2022-02-04 06:20:00|10824.8|10822.8|10824.6|10822.6|10824.8|10822.8|10824.6|10822.6|206
1643955900000|2022-02-04 06:25:00|||||||||4
1643956200000|2022-02-04 06:30:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|523
1643956500000|2022-02-04 06:35:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|356
1643956800000|2022-02-04 06:40:00|||||||||6
1643957100000|2022-02-04 06:45:00|10825.2|10823.2|10825|10823|10825.2|10823.2|10825|10823|257
1643957700000|2022-02-04 06:55:00|||||||||68
1643958000000|2022-02-04 07:00:00|10825.4|10823.4|10826.2|10824.2|10826.2|10824.2|10825|10823|1590
1643958300000|2022-02-04 07:05:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|947
1643958600000|2022-02-04 07:10:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1311
1643958900000|2022-02-04 07:15:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|212
1643959200000|2022-02-04 07:20:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.8|10822.8|833
1643959500000|2022-02-04 07:25:00|10824.6|10822.6|10824.2|10822.2|10825|10823|10824.2|10822.2|615
1643959800000|2022-02-04 07:30:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|236
1643960100000|2022-02-04 07:35:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|893
1643960400000|2022-02-04 07:40:00|10823.5|10821.5|10823.1|10821.1|10823.5|10821.5|10823.1|10821.1|2398
1643960700000|2022-02-04 07:45:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.5|10820.5|2116
1643961000000|2022-02-04 07:50:00|10822.7|10820.7|10822.7|10820.7|10823.1|10821.1|10822.3|10820.3|830
1643961300000|2022-02-04 07:55:00|10822.5|10820.5|10822.7|10820.7|10822.7|10820.7|10821.9|10819.9|855
1643961600000|2022-02-04 08:00:00|10822.5|10820.5|10824.6|10822.6|10824.6|10822.6|10821.9|10819.9|3759
1643961900000|2022-02-04 08:05:00|10825|10823|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|2351
1643962200000|2022-02-04 08:10:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|3130
1643962500000|2022-02-04 08:15:00|10826|10824|10825|10823|10826.2|10824.2|10825|10823|841
1643962800000|2022-02-04 08:20:00|10824.6|10822.6|10825.8|10823.8|10825.8|10823.8|10824.6|10822.6|1142
1643963100000|2022-02-04 08:25:00|10826.2|10824.2|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1109
1643963400000|2022-02-04 08:30:00|10825.8|10823.8|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1359
1643963700000|2022-02-04 08:35:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|704
1643964000000|2022-02-04 08:40:00|10825.4|10823.4|10826.2|10824.2|10826.2|10824.2|10825|10823|1351
1643964300000|2022-02-04 08:45:00|10826.6|10824.6|10825|10823|10826.6|10824.6|10824.6|10822.6|1118
1643964600000|2022-02-04 08:50:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|349
1643964900000|2022-02-04 08:55:00|10825|10823|10824.6|10822.6|10825|10823|10824.6|10822.6|989
1643965200000|2022-02-04 09:00:00|10824.2|10822.2|10825.8|10823.8|10825.8|10823.8|10824.2|10822.2|631
1643965500000|2022-02-04 09:05:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|453
1643965800000|2022-02-04 09:10:00|10825|10823|10826.2|10824.2|10826.2|10824.2|10825|10823|588
1643966100000|2022-02-04 09:15:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|779
1643966400000|2022-02-04 09:20:00|10826.2|10824.2|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|243
1643966700000|2022-02-04 09:25:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|193
1643967000000|2022-02-04 09:30:00|10826.6|10824.6|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|749
1643967300000|2022-02-04 09:35:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|1123
1643967600000|2022-02-04 09:40:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|772
1643967900000|2022-02-04 09:45:00|10825.8|10823.8|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|559
1643968200000|2022-02-04 09:50:00|10825.4|10823.4|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|2961
1643968500000|2022-02-04 09:55:00|||||||||370
1643968800000|2022-02-04 10:00:00|10825.8|10823.8|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|353
1643969100000|2022-02-04 10:05:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|295
1643969400000|2022-02-04 10:10:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826|10824|277
1643969700000|2022-02-04 10:15:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|417
1643970000000|2022-02-04 10:20:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|975
1643970300000|2022-02-04 10:25:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|230
1643970600000|2022-02-04 10:30:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|230
1643970900000|2022-02-04 10:35:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|868
1643971200000|2022-02-04 10:40:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|603
1643971500000|2022-02-04 10:45:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|492
1643971800000|2022-02-04 10:50:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.4|10823.4|290
1643972100000|2022-02-04 10:55:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|158
1643972400000|2022-02-04 11:00:00|10825.6|10823.6|10825.4|10823.4|10825.6|10823.6|10825.4|10823.4|120
1643972700000|2022-02-04 11:05:00|10825.8|10823.8|10825.6|10823.6|10825.8|10823.8|10825.4|10823.4|677
1643973000000|2022-02-04 11:10:00|10825.8|10823.8|10825|10823|10825.8|10823.8|10824.6|10822.6|618
1643973300000|2022-02-04 11:15:00|10825.4|10823.4|10824.2|10822.2|10825.4|10823.4|10824.2|10822.2|548
1643973600000|2022-02-04 11:20:00|10824.6|10822.6|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|870
1643973900000|2022-02-04 11:25:00|10825|10823|10824.6|10822.6|10825.2|10823.2|10824.6|10822.6|118
1643974200000|2022-02-04 11:30:00|10825|10823|10824.6|10822.6|10825|10823|10824.6|10822.6|922
1643974500000|2022-02-04 11:35:00|10824.2|10822.2|10825|10823|10825|10823|10824.2|10822.2|455
1643974800000|2022-02-04 11:40:00|10825.4|10823.4|10824.6|10822.6|10825.4|10823.4|10824.2|10822.2|372
1643975100000|2022-02-04 11:45:00|10824.8|10822.8|10825.4|10823.4|10825.4|10823.4|10824.8|10822.8|54
1643975400000|2022-02-04 11:50:00|10825.6|10823.6|10825|10823|10825.6|10823.6|10825|10823|2389
1643975700000|2022-02-04 11:55:00|10824.8|10822.8|10826.6|10824.6|10826.6|10824.6|10824.8|10822.8|756
1643976000000|2022-02-04 12:00:00|10826.4|10824.4|10826.4|10824.4|10826.6|10824.6|10826.2|10824.2|1887
1643976300000|2022-02-04 12:05:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|1117
1643976600000|2022-02-04 12:10:00|10827|10825|10827.4|10825.4|10827.8|10825.8|10827|10825|3233
1643976900000|2022-02-04 12:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|575
1643977200000|2022-02-04 12:20:00|10827|10825|10826.2|10824.2|10827|10825|10826|10824|814
1643977500000|2022-02-04 12:25:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|1183
1643977800000|2022-02-04 12:30:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|145
1643978100000|2022-02-04 12:35:00|10826.4|10824.4|10827|10825|10827|10825|10826.4|10824.4|526
1643978400000|2022-02-04 12:40:00|10826.8|10824.8|10826.6|10824.6|10827|10825|10826.2|10824.2|834
1643978700000|2022-02-04 12:45:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|351
1643979000000|2022-02-04 12:50:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|135
1643979300000|2022-02-04 12:55:00|10826.6|10824.6|10826.2|10824.2|10827|10825|10826|10824|467
1643979600000|2022-02-04 13:00:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1126
1643979900000|2022-02-04 13:05:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|2227
1643980200000|2022-02-04 13:10:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|1188
1643980500000|2022-02-04 13:15:00|10825.8|10823.8|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|2139
1643980800000|2022-02-04 13:20:00|10826|10824|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|3550
1643981100000|2022-02-04 13:25:00|10826.4|10824.4|10827.2|10825.2|10828.1|10826.1|10826.2|10824.2|6835
1643981400000|2022-02-04 13:30:00|10827|10825|10811|10809|10827|10825|10809|10807|15572
1643981700000|2022-02-04 13:35:00|10810.6|10808.6|10814.5|10812.5|10815.5|10813.5|10809.8|10807.8|8988
1643982000000|2022-02-04 13:40:00|10814.7|10812.7|10811.7|10809.7|10815.3|10813.3|10811.2|10809.2|6030
1643982300000|2022-02-04 13:45:00|10812.1|10810.1|10813.7|10811.7|10814.5|10812.5|10811.7|10809.7|7601
1643982600000|2022-02-04 13:50:00|10813.9|10811.9|10812.1|10810.1|10814.5|10812.5|10811.7|10809.7|7886
1643982900000|2022-02-04 13:55:00|10811.9|10809.9|10809|10807|10812.1|10810.1|10809|10807|7142
1643983200000|2022-02-04 14:00:00|10809.4|10807.4|10809.6|10807.6|10810.6|10808.6|10808.2|10806.2|6560
1643983500000|2022-02-04 14:05:00|10809.4|10807.4|10811|10809|10811.7|10809.7|10809.4|10807.4|5190
1643983800000|2022-02-04 14:10:00|10810.8|10808.8|10812.5|10810.5|10812.9|10810.9|10810.6|10808.6|3902
1643984100000|2022-02-04 14:15:00|10812.3|10810.3|10812.1|10810.1|10813.7|10811.7|10811.7|10809.7|4637
1643984400000|2022-02-04 14:20:00|10812.5|10810.5|10813.3|10811.3|10813.5|10811.5|10811.7|10809.7|2634
1643984700000|2022-02-04 14:25:00|10812.9|10810.9|10812.1|10810.1|10813.3|10811.3|10811.9|10809.9|2145
1643985000000|2022-02-04 14:30:00|10811.7|10809.7|10810.6|10808.6|10812.1|10810.1|10810.6|10808.6|5354
1643985300000|2022-02-04 14:35:00|10811|10809|10810.6|10808.6|10811|10809|10809.4|10807.4|3070
1643985600000|2022-02-04 14:40:00|10810.2|10808.2|10809.8|10807.8|10810.6|10808.6|10809|10807|4911
1643985900000|2022-02-04 14:45:00|10810.2|10808.2|10808.6|10806.6|10810.2|10808.2|10808.6|10806.6|3115
1643986200000|2022-02-04 14:50:00|10808.4|10806.4|10805.5|10803.5|10808.6|10806.6|10805.5|10803.5|3749
1643986500000|2022-02-04 14:55:00|10805.1|10803.1|10808.2|10806.2|10808.6|10806.6|10805.1|10803.1|5708
1643986800000|2022-02-04 15:00:00|10807.8|10805.8|10810.2|10808.2|10810.2|10808.2|10807.8|10805.8|4263
1643987100000|2022-02-04 15:05:00|10809.8|10807.8|10808.8|10806.8|10810.6|10808.6|10808.6|10806.6|4467
1643987400000|2022-02-04 15:10:00|10808.6|10806.6|10807.1|10805.1|10809|10807|10807.1|10805.1|2392
1643987700000|2022-02-04 15:15:00|10807.8|10805.8|10808.2|10806.2|10808.6|10806.6|10807.1|10805.1|2278
1643988000000|2022-02-04 15:20:00|10808.4|10806.4|10809|10807|10809.4|10807.4|10808.2|10806.2|1944
1643988300000|2022-02-04 15:25:00|10808.6|10806.6|10808.2|10806.2|10809|10807|10807.8|10805.8|4347
1643988600000|2022-02-04 15:30:00|10808|10806|10808.2|10806.2|10809|10807|10807.8|10805.8|2652
1643988900000|2022-02-04 15:35:00|10807.8|10805.8|10807.8|10805.8|10808.6|10806.6|10807.4|10805.4|4300
1643989200000|2022-02-04 15:40:00|10807.6|10805.6|10806.3|10804.3|10807.8|10805.8|10806.3|10804.3|2012
1643989500000|2022-02-04 15:45:00|10806.7|10804.7|10806.3|10804.3|10807.1|10805.1|10805.5|10803.5|3427
1643989800000|2022-02-04 15:50:00|10806.7|10804.7|10807.1|10805.1|10807.8|10805.8|10805.9|10803.9|5765
1643990100000|2022-02-04 15:55:00|10807.4|10805.4|10806.3|10804.3|10807.8|10805.8|10805.9|10803.9|3861
1643990400000|2022-02-04 16:00:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|4721
1643990700000|2022-02-04 16:05:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.1|10805.1|4292
1643991000000|2022-02-04 16:10:00|10807.6|10805.6|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|3632
1643991300000|2022-02-04 16:15:00|10807.6|10805.6|10807.1|10805.1|10807.6|10805.6|10807.1|10805.1|1059
1643991600000|2022-02-04 16:20:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10806.7|10804.7|1915
1643991900000|2022-02-04 16:25:00|10806.9|10804.9|10807.1|10805.1|10807.4|10805.4|10806.5|10804.5|1421
1643992200000|2022-02-04 16:30:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1644
1643992500000|2022-02-04 16:35:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|1465
1643992800000|2022-02-04 16:40:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|1355
1643993100000|2022-02-04 16:45:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|1937
1643993400000|2022-02-04 16:50:00|10807.6|10805.6|10807.4|10805.4|10807.8|10805.8|10806.7|10804.7|1809
1643993700000|2022-02-04 16:55:00|10807.6|10805.6|10807.1|10805.1|10807.8|10805.8|10806.7|10804.7|1055
1643994000000|2022-02-04 17:00:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|875
1643994300000|2022-02-04 17:05:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|1320
1643994600000|2022-02-04 17:10:00|10808.2|10806.2|10808.4|10806.4|10808.6|10806.6|10807.8|10805.8|1083
1643994900000|2022-02-04 17:15:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10807.8|10805.8|912
1643995200000|2022-02-04 17:20:00|10808.6|10806.6|10807.1|10805.1|10808.6|10806.6|10807.1|10805.1|2596
1643995500000|2022-02-04 17:25:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|804
1643995800000|2022-02-04 17:30:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|1070
1643996100000|2022-02-04 17:35:00|10806.9|10804.9|10806.7|10804.7|10806.9|10804.9|10806.7|10804.7|582
1643996400000|2022-02-04 17:40:00|10806.3|10804.3|10805.9|10803.9|10806.5|10804.5|10805.9|10803.9|1535
1643996700000|2022-02-04 17:45:00|10806.3|10804.3|10806.1|10804.1|10806.7|10804.7|10805.9|10803.9|3072
1643997000000|2022-02-04 17:50:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|1715
1643997300000|2022-02-04 17:55:00|10805.3|10803.3|10804.7|10802.7|10805.5|10803.5|10804.3|10802.3|3300
1643997600000|2022-02-04 18:00:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|11583
1643997900000|2022-02-04 18:05:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1147
1643998200000|2022-02-04 18:10:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|836
1643998500000|2022-02-04 18:15:00|10804.7|10802.7|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|2476
1643998800000|2022-02-04 18:20:00|10805.9|10803.9|10805.5|10803.5|10806.3|10804.3|10805.3|10803.3|2929
1643999100000|2022-02-04 18:25:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1466
1643999400000|2022-02-04 18:30:00|10805.5|10803.5|10804.7|10802.7|10805.5|10803.5|10804.7|10802.7|3087
1643999700000|2022-02-04 18:35:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|838
1644000000000|2022-02-04 18:40:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1586
1644000300000|2022-02-04 18:45:00|||||||||525
1644000600000|2022-02-04 18:50:00|10804.7|10802.7|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|699
1644000900000|2022-02-04 18:55:00|10804.9|10802.9|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|950
1644001200000|2022-02-04 19:00:00|||||||||126
1644001500000|2022-02-04 19:05:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|2181
1644001800000|2022-02-04 19:10:00|10804.7|10802.7|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|682
1644002100000|2022-02-04 19:15:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1380
1644002400000|2022-02-04 19:20:00|||||||||444
1644002700000|2022-02-04 19:25:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|1380
1644003000000|2022-02-04 19:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|1250
1644003300000|2022-02-04 19:35:00|10803.9|10801.9|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|331
1644003600000|2022-02-04 19:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|1099
1644003900000|2022-02-04 19:45:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|491
1644004200000|2022-02-04 19:50:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1924
1644004500000|2022-02-04 19:55:00|10803.9|10801.9|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|6028
1644004800000|2022-02-04 20:00:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|3256
1644005100000|2022-02-04 20:05:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|648
1644005400000|2022-02-04 20:10:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|565
1644005700000|2022-02-04 20:15:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|324
1644006000000|2022-02-04 20:20:00|10805.5|10803.5|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|718
1644006300000|2022-02-04 20:25:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|975
1644006600000|2022-02-04 20:30:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|736
1644006900000|2022-02-04 20:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|503
1644007200000|2022-02-04 20:40:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|655
1644007500000|2022-02-04 20:45:00|10805.1|10803.1|10805.9|10803.9|10806.3|10804.3|10805.1|10803.1|2252
1644007800000|2022-02-04 20:50:00|10805.7|10803.7|10805.1|10803.1|10805.9|10803.9|10805.1|10803.1|398
1644008100000|2022-02-04 20:55:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|902
1644008400000|2022-02-04 21:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|810
1644008700000|2022-02-04 21:05:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|1106
1644009000000|2022-02-04 21:10:00|||||||||620
1644009300000|2022-02-04 21:15:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|1744
1644009600000|2022-02-04 21:20:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|383
1644009900000|2022-02-04 21:25:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|114
1644010200000|2022-02-04 21:30:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|460
1644010500000|2022-02-04 21:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|490
1644010800000|2022-02-04 21:40:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|270
1644011100000|2022-02-04 21:45:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|330
1644011400000|2022-02-04 21:50:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|373
1644011700000|2022-02-04 21:55:00|10805.5|10803.5|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|784
1644188400000|2022-02-06 23:00:00|10803.1|10801.1|10802.8|10800.8|10804.1|10802.1|10801.6|10799.6|810
1644188700000|2022-02-06 23:05:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10802|10800|503
1644189000000|2022-02-06 23:10:00|10801.8|10799.8|10803.1|10801.1|10803.1|10801.1|10801.6|10799.6|911
1644189300000|2022-02-06 23:15:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|78
1644189600000|2022-02-06 23:20:00|10803.3|10801.3|10802.8|10800.8|10803.3|10801.3|10802.4|10800.4|407
1644189900000|2022-02-06 23:25:00|10802.6|10800.6|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|106
1644190200000|2022-02-06 23:30:00|10802.6|10800.6|10802.4|10800.4|10803.1|10801.1|10802.4|10800.4|70
1644190500000|2022-02-06 23:35:00|10802.6|10800.6|10803.5|10801.5|10803.9|10801.9|10802.6|10800.6|148
1644190800000|2022-02-06 23:40:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.7|10801.7|360
1644191100000|2022-02-06 23:45:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|190
1644191400000|2022-02-06 23:50:00|10804.3|10802.3|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|657
1644191700000|2022-02-06 23:55:00|10805.1|10803.1|10804.9|10802.9|10805.1|10803.1|10804.7|10802.7|148
1644192000000|2022-02-07 00:00:00|10804.7|10802.7|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|675
1644192300000|2022-02-07 00:05:00|10806.3|10804.3|10804.7|10802.7|10806.3|10804.3|10804.7|10802.7|415
1644192600000|2022-02-07 00:10:00|10804.9|10802.9|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|312
1644192900000|2022-02-07 00:15:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|51
1644193200000|2022-02-07 00:20:00|10804.3|10802.3|10805.1|10803.1|10805.1|10803.1|10804.3|10802.3|598
1644193500000|2022-02-07 00:25:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|85
1644193800000|2022-02-07 00:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|245
1644194100000|2022-02-07 00:35:00|10804.5|10802.5|10804.9|10802.9|10804.9|10802.9|10803.5|10801.5|487
1644194400000|2022-02-07 00:40:00|10804.7|10802.7|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|431
1644194700000|2022-02-07 00:45:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.5|10802.5|285
1644195000000|2022-02-07 00:50:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|203
1644195300000|2022-02-07 00:55:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|249
1644195600000|2022-02-07 01:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|89
1644195900000|2022-02-07 01:05:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|827
1644196200000|2022-02-07 01:10:00|10806.1|10804.1|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|170
1644196500000|2022-02-07 01:15:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|421
1644196800000|2022-02-07 01:20:00|10805.9|10803.9|10804.3|10802.3|10805.9|10803.9|10804.3|10802.3|625
1644197100000|2022-02-07 01:25:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|287
1644197400000|2022-02-07 01:30:00|10804.5|10802.5|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|335
1644197700000|2022-02-07 01:35:00|10804.3|10802.3|10803.5|10801.5|10804.7|10802.7|10803.5|10801.5|253
1644198000000|2022-02-07 01:40:00|10803.7|10801.7|10804.3|10802.3|10804.3|10802.3|10802.8|10800.8|432
1644198300000|2022-02-07 01:45:00|10804.5|10802.5|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|155
1644198600000|2022-02-07 01:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|131
1644198900000|2022-02-07 01:55:00|10804.7|10802.7|10804.9|10802.9|10805.5|10803.5|10804.3|10802.3|483
1644199200000|2022-02-07 02:00:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|206
1644199500000|2022-02-07 02:05:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|90
1644199800000|2022-02-07 02:10:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|288
1644200100000|2022-02-07 02:15:00|10804.9|10802.9|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|38
1644200400000|2022-02-07 02:20:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.7|10801.7|71
1644200700000|2022-02-07 02:25:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|151
1644201000000|2022-02-07 02:30:00|10804.7|10802.7|10804.7|10802.7|10804.9|10802.9|10804.7|10802.7|69
1644201300000|2022-02-07 02:35:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|303
1644201600000|2022-02-07 02:40:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|130
1644201900000|2022-02-07 02:45:00|10805.1|10803.1|10805.1|10803.1|10805.3|10803.3|10804.7|10802.7|182
1644202200000|2022-02-07 02:50:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|247
1644202500000|2022-02-07 02:55:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|74
1644202800000|2022-02-07 03:00:00|10803.9|10801.9|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|151
1644203100000|2022-02-07 03:05:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.5|10802.5|112
1644203400000|2022-02-07 03:10:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|25
1644203700000|2022-02-07 03:15:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|28
1644204000000|2022-02-07 03:20:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|124
1644204300000|2022-02-07 03:25:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|91
1644204600000|2022-02-07 03:30:00|||||||||5
1644204900000|2022-02-07 03:35:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|263
1644205200000|2022-02-07 03:40:00|||||||||14
1644205500000|2022-02-07 03:45:00|||||||||12
1644205800000|2022-02-07 03:50:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|185
1644206100000|2022-02-07 03:55:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|27
1644206400000|2022-02-07 04:00:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|145
1644206700000|2022-02-07 04:05:00|||||||||226
1644207000000|2022-02-07 04:10:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|64
1644207300000|2022-02-07 04:15:00|||||||||1
1644207600000|2022-02-07 04:20:00|||||||||52
1644207900000|2022-02-07 04:25:00|10805.9|10803.9|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|834
1644208200000|2022-02-07 04:30:00|||||||||87
1644208500000|2022-02-07 04:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|275
1644208800000|2022-02-07 04:40:00|10805.7|10803.7|10805.7|10803.7|10805.9|10803.9|10805.7|10803.7|362
1644209100000|2022-02-07 04:45:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|15
1644209400000|2022-02-07 04:50:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|15
1644209700000|2022-02-07 04:55:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|208
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|88
1644210300000|2022-02-07 05:05:00|||||||||75
1644210600000|2022-02-07 05:10:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|71
1644211200000|2022-02-07 05:20:00|||||||||2
1644211500000|2022-02-07 05:25:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|20
1644211800000|2022-02-07 05:30:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|132
1644212400000|2022-02-07 05:40:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|109
1644212700000|2022-02-07 05:45:00|||||||||20
1644213000000|2022-02-07 05:50:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|486
1644213300000|2022-02-07 05:55:00|10806.9|10804.9|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|1
1644213600000|2022-02-07 06:00:00|||||||||231
1644213900000|2022-02-07 06:05:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|72
1644214200000|2022-02-07 06:10:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|424
1644214500000|2022-02-07 06:15:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|712
1644214800000|2022-02-07 06:20:00|10806.7|10804.7|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|271
1644215100000|2022-02-07 06:25:00|||||||||98
1644215400000|2022-02-07 06:30:00|||||||||3
1644215700000|2022-02-07 06:35:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|225
1644216000000|2022-02-07 06:40:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|670
1644216300000|2022-02-07 06:45:00|10806.1|10804.1|10805.9|10803.9|10806.1|10804.1|10805.9|10803.9|177
1644216600000|2022-02-07 06:50:00|10806.1|10804.1|10806.1|10804.1|10806.3|10804.3|10805.9|10803.9|55
1644216900000|2022-02-07 06:55:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|130
1644217200000|2022-02-07 07:00:00|10806.3|10804.3|10807.4|10805.4|10807.6|10805.6|10806.3|10804.3|762
1644217500000|2022-02-07 07:05:00|10807.3|10805.3|10806.7|10804.7|10807.3|10805.3|10806.7|10804.7|226
1644217800000|2022-02-07 07:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|228
1644218100000|2022-02-07 07:15:00|10807.4|10805.4|10808.4|10806.4|10808.6|10806.6|10807.4|10805.4|446
1644218400000|2022-02-07 07:20:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|614
1644218700000|2022-02-07 07:25:00|10808.4|10806.4|10809|10807|10809.4|10807.4|10808.4|10806.4|1406
1644219000000|2022-02-07 07:30:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10808.2|10806.2|1116
1644219300000|2022-02-07 07:35:00|10808.4|10806.4|10809|10807|10809|10807|10808.4|10806.4|335
1644219600000|2022-02-07 07:40:00|10808.6|10806.6|10808|10806|10809|10807|10808|10806|252
1644219900000|2022-02-07 07:45:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|253
1644220200000|2022-02-07 07:50:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10807.8|10805.8|636
1644220500000|2022-02-07 07:55:00|10808.6|10806.6|10808.2|10806.2|10809|10807|10808.2|10806.2|651
1644220800000|2022-02-07 08:00:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|1586
1644221100000|2022-02-07 08:05:00|10808.2|10806.2|10807.4|10805.4|10808.2|10806.2|10807.4|10805.4|1027
1644221400000|2022-02-07 08:10:00|10807.1|10805.1|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|1082
1644221700000|2022-02-07 08:15:00|10807.8|10805.8|10807.1|10805.1|10807.8|10805.8|10806.7|10804.7|401
1644222000000|2022-02-07 08:20:00|10806.7|10804.7|10806.7|10804.7|10807.4|10805.4|10806.3|10804.3|620
1644222300000|2022-02-07 08:25:00|10807.1|10805.1|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1020
1644222600000|2022-02-07 08:30:00|10808.2|10806.2|10807.1|10805.1|10808.2|10806.2|10807.1|10805.1|699
1644222900000|2022-02-07 08:35:00|10806.7|10804.7|10807.8|10805.8|10808.2|10806.2|10806.7|10804.7|552
1644223200000|2022-02-07 08:40:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|475
1644223500000|2022-02-07 08:45:00|10808.2|10806.2|10808.2|10806.2|10809|10807|10808.2|10806.2|1120
1644223800000|2022-02-07 08:50:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.2|10806.2|475
1644224100000|2022-02-07 08:55:00|10808.4|10806.4|10808.4|10806.4|10808.6|10806.6|10807.8|10805.8|391
1644224400000|2022-02-07 09:00:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|226
1644224700000|2022-02-07 09:05:00|10807.8|10805.8|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|114
1644225000000|2022-02-07 09:10:00|10807.8|10805.8|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|363
1644225300000|2022-02-07 09:15:00|10809|10807|10809|10807|10809|10807|10809|10807|431
1644225600000|2022-02-07 09:20:00|||||||||68
1644225900000|2022-02-07 09:25:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|236
1644226200000|2022-02-07 09:30:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|589
1644226500000|2022-02-07 09:35:00|10808.8|10806.8|10808.6|10806.6|10809|10807|10808.2|10806.2|580
1644226800000|2022-02-07 09:40:00|||||||||512
1644227100000|2022-02-07 09:45:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|339
1644227400000|2022-02-07 09:50:00|10809|10807|10809.8|10807.8|10809.8|10807.8|10809|10807|1533
1644227700000|2022-02-07 09:55:00|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|864
1644228000000|2022-02-07 10:00:00|10809|10807|10809|10807|10809.4|10807.4|10809|10807|1212
1644228300000|2022-02-07 10:05:00|10809.4|10807.4|10808.6|10806.6|10809.4|10807.4|10808.6|10806.6|1289
1644228600000|2022-02-07 10:10:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|1306
1644228900000|2022-02-07 10:15:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|579
1644229200000|2022-02-07 10:20:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|484
1644229500000|2022-02-07 10:25:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|474
1644229800000|2022-02-07 10:30:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|870
1644230100000|2022-02-07 10:35:00|10808.8|10806.8|10808.6|10806.6|10808.8|10806.8|10808.6|10806.6|408
1644230400000|2022-02-07 10:40:00|10809|10807|10809|10807|10809|10807|10808.6|10806.6|261
1644230700000|2022-02-07 10:45:00|10808.6|10806.6|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|1063
1644231000000|2022-02-07 10:50:00|10808.2|10806.2|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|330
1644231300000|2022-02-07 10:55:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|560
1644231600000|2022-02-07 11:00:00|10808.2|10806.2|10807.4|10805.4|10808.2|10806.2|10807.1|10805.1|702
1644231900000|2022-02-07 11:05:00|10807.6|10805.6|10808.2|10806.2|10808.6|10806.6|10807.4|10805.4|646
1644232200000|2022-02-07 11:10:00|10807.8|10805.8|10808.6|10806.6|10808.8|10806.8|10807.4|10805.4|1980
1644232500000|2022-02-07 11:15:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|892
1644232800000|2022-02-07 11:20:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|353
1644233100000|2022-02-07 11:25:00|10807.8|10805.8|10808|10806|10808.2|10806.2|10807.8|10805.8|311
1644233400000|2022-02-07 11:30:00|10807.8|10805.8|10807.4|10805.4|10808.2|10806.2|10807.4|10805.4|624
1644233700000|2022-02-07 11:35:00|10807.6|10805.6|10807.8|10805.8|10808|10806|10807.4|10805.4|270
1644234000000|2022-02-07 11:40:00|10808.2|10806.2|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|526
1644234300000|2022-02-07 11:45:00|10807.4|10805.4|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|202
1644234600000|2022-02-07 11:50:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|885
1644234900000|2022-02-07 11:55:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|230
1644235200000|2022-02-07 12:00:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|783
1644235500000|2022-02-07 12:05:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|653
1644235800000|2022-02-07 12:10:00|10806.7|10804.7|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|420
1644236100000|2022-02-07 12:15:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1291
1644236400000|2022-02-07 12:20:00|10807.6|10805.6|10807.4|10805.4|10807.6|10805.6|10807.4|10805.4|159
1644236700000|2022-02-07 12:25:00|10807.1|10805.1|10807.1|10805.1|10807.4|10805.4|10806.7|10804.7|673
1644237000000|2022-02-07 12:30:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|657
1644237300000|2022-02-07 12:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|460
1644237600000|2022-02-07 12:40:00|10808|10806|10807.8|10805.8|10808|10806|10807.4|10805.4|749
1644237900000|2022-02-07 12:45:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|624
1644238200000|2022-02-07 12:50:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|713
1644238500000|2022-02-07 12:55:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|2644
1644238800000|2022-02-07 13:00:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.2|10806.2|1378
1644239100000|2022-02-07 13:05:00|10809|10807|10809.4|10807.4|10809.8|10807.8|10808.6|10806.6|1115
1644239400000|2022-02-07 13:10:00|10809|10807|10809.8|10807.8|10809.8|10807.8|10809|10807|834
1644239700000|2022-02-07 13:15:00|10810.2|10808.2|10809.4|10807.4|10810.2|10808.2|10809.4|10807.4|1669
1644240000000|2022-02-07 13:20:00|10809|10807|10810.6|10808.6|10811.4|10809.4|10809|10807|4212
1644240300000|2022-02-07 13:25:00|10811|10809|10810.6|10808.6|10811|10809|10809.8|10807.8|1390
1644240600000|2022-02-07 13:30:00|10811|10809|10809|10807|10811.4|10809.4|10809|10807|2106
1644240900000|2022-02-07 13:35:00|10809.4|10807.4|10809.8|10807.8|10810.2|10808.2|10809|10807|1798
1644241200000|2022-02-07 13:40:00|10810.2|10808.2|10809|10807|10810.6|10808.6|10808.6|10806.6|1963
1644241500000|2022-02-07 13:45:00|10808.6|10806.6|10808.4|10806.4|10809|10807|10808.2|10806.2|1263
1644241800000|2022-02-07 13:50:00|10808.2|10806.2|10807.8|10805.8|10809|10807|10807.8|10805.8|1951
1644242100000|2022-02-07 13:55:00|10808|10806|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|770
1644242400000|2022-02-07 14:00:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.2|10806.2|2714
1644242700000|2022-02-07 14:05:00|10809.6|10807.6|10809.4|10807.4|10809.8|10807.8|10809|10807|583
1644243000000|2022-02-07 14:10:00|10809.8|10807.8|10810.6|10808.6|10811|10809|10809.8|10807.8|2727
1644243300000|2022-02-07 14:15:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1096
1644243600000|2022-02-07 14:20:00|10810.2|10808.2|10809|10807|10810.2|10808.2|10809|10807|3139
1644243900000|2022-02-07 14:25:00|10809.4|10807.4|10810.2|10808.2|10810.2|10808.2|10809.4|10807.4|806
1644244200000|2022-02-07 14:30:00|10809.8|10807.8|10810.4|10808.4|10810.6|10808.6|10809.8|10807.8|1648
1644244500000|2022-02-07 14:35:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1544
1644244800000|2022-02-07 14:40:00|10810.2|10808.2|10810.2|10808.2|10811|10809|10810.2|10808.2|2531
1644245100000|2022-02-07 14:45:00|10810.6|10808.6|10809.8|10807.8|10810.6|10808.6|10809.4|10807.4|1188
1644245400000|2022-02-07 14:50:00|10810.2|10808.2|10809.8|10807.8|10810.6|10808.6|10809.4|10807.4|1401
1644245700000|2022-02-07 14:55:00|10810.2|10808.2|10808.6|10806.6|10810.2|10808.2|10808.6|10806.6|1463
1644246000000|2022-02-07 15:00:00|10809|10807|10809|10807|10809|10807|10808.2|10806.2|1381
1644246300000|2022-02-07 15:05:00|10808.6|10806.6|10809|10807|10809.4|10807.4|10808.6|10806.6|546
1644246600000|2022-02-07 15:10:00|10809.4|10807.4|10809.8|10807.8|10810.2|10808.2|10809.2|10807.2|1208
1644246900000|2022-02-07 15:15:00|10810|10808|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|1955
1644247200000|2022-02-07 15:20:00|10810|10808|10809.8|10807.8|10810.2|10808.2|10809.4|10807.4|2928
1644247500000|2022-02-07 15:25:00|10809.4|10807.4|10809.8|10807.8|10809.8|10807.8|10809.4|10807.4|335
1644247800000|2022-02-07 15:30:00|10809.4|10807.4|10807.8|10805.8|10809.8|10807.8|10807.8|10805.8|1695
1644248100000|2022-02-07 15:35:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|1121
1644248400000|2022-02-07 15:40:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|1682
1644248700000|2022-02-07 15:45:00|10807.8|10805.8|10806.3|10804.3|10808.6|10806.6|10806.3|10804.3|2000
1644249000000|2022-02-07 15:50:00|10806.7|10804.7|10807.1|10805.1|10807.8|10805.8|10806.3|10804.3|2231
1644249300000|2022-02-07 15:55:00|10806.9|10804.9|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|1562
1644249600000|2022-02-07 16:00:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|1082
1644249900000|2022-02-07 16:05:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.9|10804.9|615
1644250200000|2022-02-07 16:10:00|10807.8|10805.8|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|1912
1644250500000|2022-02-07 16:15:00|10807.1|10805.1|10808.6|10806.6|10808.6|10806.6|10807.1|10805.1|3841
1644250800000|2022-02-07 16:20:00|10809|10807|10808.8|10806.8|10809.8|10807.8|10808.2|10806.2|2646
1644251100000|2022-02-07 16:25:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|811
1644251400000|2022-02-07 16:30:00|10808.8|10806.8|10808.6|10806.6|10809|10807|10808.6|10806.6|849
1644251700000|2022-02-07 16:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|919
1644252000000|2022-02-07 16:40:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|640
1644252300000|2022-02-07 16:45:00|10809|10807|10807.8|10805.8|10809|10807|10807.8|10805.8|707
1644252600000|2022-02-07 16:50:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|694
1644252900000|2022-02-07 16:55:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|83
1644253200000|2022-02-07 17:00:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10808.2|10806.2|588
1644253500000|2022-02-07 17:05:00|10808.6|10806.6|10809|10807|10809.2|10807.2|10808.6|10806.6|280
1644253800000|2022-02-07 17:10:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10807.8|10805.8|1117
1644254100000|2022-02-07 17:15:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.6|10806.6|1118
1644254400000|2022-02-07 17:20:00|10809|10807|10809.4|10807.4|10809.4|10807.4|10809|10807|838
1644254700000|2022-02-07 17:25:00|10809.2|10807.2|10808.6|10806.6|10809.4|10807.4|10808.6|10806.6|193
1644255000000|2022-02-07 17:30:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|506
1644255300000|2022-02-07 17:35:00|10809|10807|10809|10807|10809.4|10807.4|10809|10807|394
1644255600000|2022-02-07 17:40:00|10808.6|10806.6|10809|10807|10809.4|10807.4|10808.6|10806.6|617
1644255900000|2022-02-07 17:45:00|||||||||14
1644256200000|2022-02-07 17:50:00|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|10809|10807|727
1644256500000|2022-02-07 17:55:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|910
1644256800000|2022-02-07 18:00:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|536
1644257100000|2022-02-07 18:05:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|601
1644257400000|2022-02-07 18:10:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|808
1644257700000|2022-02-07 18:15:00|10809.6|10807.6|10809.8|10807.8|10809.8|10807.8|10809.6|10807.6|225
1644258000000|2022-02-07 18:20:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|723
1644258300000|2022-02-07 18:25:00|10810.6|10808.6|10810.2|10808.2|10810.6|10808.6|10810.2|10808.2|568
1644258600000|2022-02-07 18:30:00|10809.8|10807.8|10809.4|10807.4|10810|10808|10809.4|10807.4|985
1644258900000|2022-02-07 18:35:00|10809|10807|10809|10807|10809.2|10807.2|10809|10807|238
1644259200000|2022-02-07 18:40:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|395
1644259500000|2022-02-07 18:45:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|850
1644259800000|2022-02-07 18:50:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|413
1644260100000|2022-02-07 18:55:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|807
1644260400000|2022-02-07 19:00:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|821
1644260700000|2022-02-07 19:05:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|424
1644261000000|2022-02-07 19:10:00|10808.8|10806.8|10809|10807|10809|10807|10808.8|10806.8|1488
1644261300000|2022-02-07 19:15:00|||||||||532
1644261600000|2022-02-07 19:20:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.6|10806.6|796
1644261900000|2022-02-07 19:25:00|10809.8|10807.8|10811|10809|10811.4|10809.4|10809.8|10807.8|1935
1644262200000|2022-02-07 19:30:00|10810.6|10808.6|10810.6|10808.6|10811|10809|10810.6|10808.6|548
1644262500000|2022-02-07 19:35:00|10811|10809|10811.7|10809.7|10811.7|10809.7|10810.6|10808.6|1295
1644262800000|2022-02-07 19:40:00|10811.4|10809.4|10811.7|10809.7|10811.7|10809.7|10811.4|10809.4|471
1644263100000|2022-02-07 19:45:00|10811.4|10809.4|10811|10809|10811.7|10809.7|10811|10809|939
1644263400000|2022-02-07 19:50:00|10810.6|10808.6|10811.4|10809.4|10811.4|10809.4|10810.6|10808.6|2781
1644263700000|2022-02-07 19:55:00|10811|10809|10809.8|10807.8|10811|10809|10809.8|10807.8|5700
1644264000000|2022-02-07 20:00:00|10810.2|10808.2|10809.8|10807.8|10811|10809|10809.8|10807.8|2068
1644264300000|2022-02-07 20:05:00|10809.4|10807.4|10809.8|10807.8|10809.8|10807.8|10809.4|10807.4|1640
1644264600000|2022-02-07 20:10:00|10810.2|10808.2|10810.2|10808.2|10810.6|10808.6|10810.2|10808.2|1300
1644264900000|2022-02-07 20:15:00|10809.8|10807.8|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|335
1644265200000|2022-02-07 20:20:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1278
1644265500000|2022-02-07 20:25:00|||||||||294
1644265800000|2022-02-07 20:30:00|||||||||439
1644266100000|2022-02-07 20:35:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|397
1644266400000|2022-02-07 20:40:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|541
1644266700000|2022-02-07 20:45:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|642
1644267000000|2022-02-07 20:50:00|||||||||230
1644267300000|2022-02-07 20:55:00|10811|10809|10809.8|10807.8|10811.4|10809.4|10809.6|10807.6|1737
1644267600000|2022-02-07 21:00:00|10809.4|10807.4|10810.2|10808.2|10810.2|10808.2|10809.2|10807.2|495
1644267900000|2022-02-07 21:05:00|10809.8|10807.8|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|479
1644268200000|2022-02-07 21:10:00|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|414
1644268500000|2022-02-07 21:15:00|10810.2|10808.2|10809.8|10807.8|10810.2|10808.2|10809.4|10807.4|1003
1644268800000|2022-02-07 21:20:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|197
1644269100000|2022-02-07 21:25:00|10810.4|10808.4|10809.8|10807.8|10810.4|10808.4|10809.8|10807.8|675
1644269400000|2022-02-07 21:30:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|1076
1644269700000|2022-02-07 21:35:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|312
1644270000000|2022-02-07 21:40:00|10811|10809|10810.6|10808.6|10811|10809|10810.6|10808.6|890
1644270300000|2022-02-07 21:45:00|10810.2|10808.2|10810.6|10808.6|10811|10809|10810.2|10808.2|450
1644270600000|2022-02-07 21:50:00|10810.8|10808.8|10811|10809|10811|10809|10810.6|10808.6|893
1644270900000|2022-02-07 21:55:00|10810.8|10808.8|10811|10809|10811|10809|10810.6|10808.6|1099
1644274800000|2022-02-07 23:00:00|10811.4|10809.4|10811.7|10809.7|10811.7|10809.7|10811.4|10809.4|149
1644275100000|2022-02-07 23:05:00|10811.5|10809.5|10811.4|10809.4|10811.7|10809.7|10811.4|10809.4|287
1644275700000|2022-02-07 23:15:00|10811.2|10809.2|10811.2|10809.2|10811.2|10809.2|10811.2|10809.2|124
1644276000000|2022-02-07 23:20:00|10811|10809|10811.4|10809.4|10811.4|10809.4|10811|10809|40
1644276300000|2022-02-07 23:25:00|10811|10809|10811|10809|10811|10809|10811|10809|7
1644276600000|2022-02-07 23:30:00|||||||||34
1644277200000|2022-02-07 23:40:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|453
1644277500000|2022-02-07 23:45:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|595
1644277800000|2022-02-07 23:50:00|||||||||306
1644278100000|2022-02-07 23:55:00|||||||||552
1644278400000|2022-02-08 00:00:00|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|91
1644278700000|2022-02-08 00:05:00|10809.6|10807.6|10809.4|10807.4|10809.6|10807.6|10809|10807|348
1644279000000|2022-02-08 00:10:00|10809.2|10807.2|10809|10807|10809.2|10807.2|10809|10807|24
1644279300000|2022-02-08 00:15:00|10809.2|10807.2|10809|10807|10809.4|10807.4|10809|10807|264
1644279600000|2022-02-08 00:20:00|10809.2|10807.2|10809|10807|10809.4|10807.4|10809|10807|56
1644279900000|2022-02-08 00:25:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|683
1644280200000|2022-02-08 00:30:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|230
1644280500000|2022-02-08 00:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|497
1644280800000|2022-02-08 00:40:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|741
1644281100000|2022-02-08 00:45:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|107
1644281400000|2022-02-08 00:50:00|10809|10807|10809|10807|10809|10807|10808.6|10806.6|416
1644281700000|2022-02-08 00:55:00|10808.6|10806.6|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|476
1644282000000|2022-02-08 01:00:00|10807.6|10805.6|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|251
1644282300000|2022-02-08 01:05:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|89
1644282600000|2022-02-08 01:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|441
1644282900000|2022-02-08 01:15:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|381
1644283200000|2022-02-08 01:20:00|||||||||52
1644283500000|2022-02-08 01:25:00|10807.4|10805.4|10808.2|10806.2|10808.2|10806.2|10807.1|10805.1|218
1644283800000|2022-02-08 01:30:00|10808|10806|10808.2|10806.2|10808.4|10806.4|10808|10806|357
1644284100000|2022-02-08 01:35:00|10808|10806|10807.8|10805.8|10808|10806|10807.8|10805.8|187
1644284400000|2022-02-08 01:40:00|10807.4|10805.4|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|157
1644284700000|2022-02-08 01:45:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|64
1644285000000|2022-02-08 01:50:00|||||||||5
1644285300000|2022-02-08 01:55:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.9|10804.9|479
1644285600000|2022-02-08 02:00:00|10807.3|10805.3|10807.1|10805.1|10807.3|10805.3|10807.1|10805.1|42
1644285900000|2022-02-08 02:05:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|237
1644286200000|2022-02-08 02:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|35
1644286500000|2022-02-08 02:15:00|10806.9|10804.9|10806.5|10804.5|10806.9|10804.9|10806.5|10804.5|369
1644286800000|2022-02-08 02:20:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|76
1644287100000|2022-02-08 02:25:00|10806.9|10804.9|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|352
1644287700000|2022-02-08 02:35:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|40
1644288000000|2022-02-08 02:40:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|393
1644288300000|2022-02-08 02:45:00|||||||||7
1644288600000|2022-02-08 02:50:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|111
1644288900000|2022-02-08 02:55:00|||||||||24
1644289200000|2022-02-08 03:00:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|187
1644289500000|2022-02-08 03:05:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|42
1644289800000|2022-02-08 03:10:00|10806.7|10804.7|10806.7|10804.7|10806.9|10804.9|10806.7|10804.7|191
1644290100000|2022-02-08 03:15:00|10806.9|10804.9|10806.9|10804.9|10807.1|10805.1|10806.7|10804.7|106
1644290400000|2022-02-08 03:20:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|72
1644290700000|2022-02-08 03:25:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|242
1644291000000|2022-02-08 03:30:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|77
1644291300000|2022-02-08 03:35:00|10807.3|10805.3|10806.7|10804.7|10807.3|10805.3|10806.3|10804.3|308
1644291600000|2022-02-08 03:40:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.5|10804.5|3
1644291900000|2022-02-08 03:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.5|10804.5|106
1644292200000|2022-02-08 03:50:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|21
1644292500000|2022-02-08 03:55:00|10806.9|10804.9|10806.3|10804.3|10806.9|10804.9|10806.3|10804.3|67
1644292800000|2022-02-08 04:00:00|10806.7|10804.7|10806.5|10804.5|10806.7|10804.7|10806.3|10804.3|361
1644293100000|2022-02-08 04:05:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|44
1644293400000|2022-02-08 04:10:00|||||||||102
1644293700000|2022-02-08 04:15:00|10806.1|10804.1|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|618
1644294000000|2022-02-08 04:20:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|124
1644294300000|2022-02-08 04:25:00|||||||||2
1644294600000|2022-02-08 04:30:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|188
1644294900000|2022-02-08 04:35:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|745
1644295200000|2022-02-08 04:40:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|64
1644295500000|2022-02-08 04:45:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|755
1644295800000|2022-02-08 04:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|1685
1644296100000|2022-02-08 04:55:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.5|10802.5|174
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|102
1644296700000|2022-02-08 05:05:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|144
1644297000000|2022-02-08 05:10:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|264
1644297300000|2022-02-08 05:15:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|456
1644297600000|2022-02-08 05:20:00|||||||||7
1644297900000|2022-02-08 05:25:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|747
1644298200000|2022-02-08 05:30:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|52
1644298500000|2022-02-08 05:35:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|607
1644298800000|2022-02-08 05:40:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1012
1644299100000|2022-02-08 05:45:00|||||||||31
1644299400000|2022-02-08 05:50:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|906
1644299700000|2022-02-08 05:55:00|10804.5|10802.5|10804.3|10802.3|10804.5|10802.5|10804.3|10802.3|49
1644300000000|2022-02-08 06:00:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|136
1644300300000|2022-02-08 06:05:00|10803.5|10801.5|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|528
1644300600000|2022-02-08 06:10:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|313
1644300900000|2022-02-08 06:15:00|10804.1|10802.1|10804.3|10802.3|10804.5|10802.5|10804.1|10802.1|215
1644301200000|2022-02-08 06:20:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|12
1644301500000|2022-02-08 06:25:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|69
1644301800000|2022-02-08 06:30:00|10804.1|10802.1|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|329
1644302100000|2022-02-08 06:35:00|10804.7|10802.7|10804.9|10802.9|10805.3|10803.3|10804.7|10802.7|484
1644302400000|2022-02-08 06:40:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|307
1644302700000|2022-02-08 06:45:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|358
1644303000000|2022-02-08 06:50:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1107
1644303300000|2022-02-08 06:55:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|561
1644303600000|2022-02-08 07:00:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|684
1644303900000|2022-02-08 07:05:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|290
1644304200000|2022-02-08 07:10:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|667
1644304500000|2022-02-08 07:15:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|142
1644304800000|2022-02-08 07:20:00|10803.7|10801.7|10802.8|10800.8|10803.9|10801.9|10802.8|10800.8|465
1644305100000|2022-02-08 07:25:00|||||||||861
1644305400000|2022-02-08 07:30:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10802|10800|660
1644305700000|2022-02-08 07:35:00|10801.6|10799.6|10801.2|10799.2|10801.6|10799.6|10800.8|10798.8|2311
1644306000000|2022-02-08 07:40:00|10801.4|10799.4|10803.1|10801.1|10803.1|10801.1|10801.2|10799.2|1400
1644306300000|2022-02-08 07:45:00|10803|10801|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|824
1644306600000|2022-02-08 07:50:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|1296
1644306900000|2022-02-08 07:55:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|535
1644307200000|2022-02-08 08:00:00|10802.8|10800.8|10803.5|10801.5|10803.9|10801.9|10802.8|10800.8|1248
1644307500000|2022-02-08 08:05:00|10803.7|10801.7|10803.7|10801.7|10803.9|10801.9|10803.1|10801.1|553
1644307800000|2022-02-08 08:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.3|10801.3|427
1644308100000|2022-02-08 08:15:00|10803.7|10801.7|10803.1|10801.1|10803.9|10801.9|10803|10801|1117
1644308400000|2022-02-08 08:20:00|10803.3|10801.3|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|783
1644308700000|2022-02-08 08:25:00|10803.5|10801.5|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|660
1644309000000|2022-02-08 08:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|914
1644309300000|2022-02-08 08:35:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|619
1644309600000|2022-02-08 08:40:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|717
1644309900000|2022-02-08 08:45:00|10803.9|10801.9|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|1338
1644310200000|2022-02-08 08:50:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|717
1644310500000|2022-02-08 08:55:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|404
1644310800000|2022-02-08 09:00:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|235
1644311100000|2022-02-08 09:05:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|846
1644311400000|2022-02-08 09:10:00|10804.7|10802.7|10804.9|10802.9|10805.5|10803.5|10804.7|10802.7|836
1644311700000|2022-02-08 09:15:00|10804.7|10802.7|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|4671
1644312000000|2022-02-08 09:20:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|933
1644312300000|2022-02-08 09:25:00|10805.5|10803.5|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|2352
1644312600000|2022-02-08 09:30:00|10806.7|10804.7|10806.3|10804.3|10807.1|10805.1|10806.3|10804.3|956
1644312900000|2022-02-08 09:35:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|126
1644313200000|2022-02-08 09:40:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|641
1644313500000|2022-02-08 09:45:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|500
1644313800000|2022-02-08 09:50:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|1223
1644314100000|2022-02-08 09:55:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1046
1644314400000|2022-02-08 10:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|454
1644314700000|2022-02-08 10:05:00|10806.5|10804.5|10805.9|10803.9|10806.7|10804.7|10805.9|10803.9|343
1644315000000|2022-02-08 10:10:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.3|10803.3|458
1644315300000|2022-02-08 10:15:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|887
1644315600000|2022-02-08 10:20:00|10804.9|10802.9|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|499
1644315900000|2022-02-08 10:25:00|10806.1|10804.1|10807.8|10805.8|10807.8|10805.8|10805.9|10803.9|1184
1644316200000|2022-02-08 10:30:00|10807.4|10805.4|10807.1|10805.1|10807.8|10805.8|10807.1|10805.1|924
1644316500000|2022-02-08 10:35:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|498
1644316800000|2022-02-08 10:40:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|337
1644317100000|2022-02-08 10:45:00|10806.5|10804.5|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|861
1644317400000|2022-02-08 10:50:00|10807.3|10805.3|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|556
1644317700000|2022-02-08 10:55:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|586
1644318000000|2022-02-08 11:00:00|10807.3|10805.3|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|775
1644318300000|2022-02-08 11:05:00|10807.1|10805.1|10807.3|10805.3|10807.4|10805.4|10806.7|10804.7|261
1644318600000|2022-02-08 11:10:00|10807.1|10805.1|10806.3|10804.3|10807.3|10805.3|10806.3|10804.3|238
1644318900000|2022-02-08 11:15:00|10806.1|10804.1|10805.3|10803.3|10806.3|10804.3|10805.1|10803.1|1428
1644319200000|2022-02-08 11:20:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10804.3|10802.3|802
1644319500000|2022-02-08 11:25:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|125
1644319800000|2022-02-08 11:30:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|96
1644320100000|2022-02-08 11:35:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|254
1644320400000|2022-02-08 11:40:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|470
1644320700000|2022-02-08 11:45:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.3|10803.3|322
1644321000000|2022-02-08 11:50:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|233
1644321300000|2022-02-08 11:55:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|369
1644321600000|2022-02-08 12:00:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|1805
1644321900000|2022-02-08 12:05:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|777
1644322200000|2022-02-08 12:10:00|10805.1|10803.1|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1001
1644322500000|2022-02-08 12:15:00|10805.1|10803.1|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|297
1644322800000|2022-02-08 12:20:00|10806.7|10804.7|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|372
1644323100000|2022-02-08 12:25:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|370
1644323400000|2022-02-08 12:30:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|84
1644323700000|2022-02-08 12:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|134
1644324000000|2022-02-08 12:40:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|738
1644324300000|2022-02-08 12:45:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|492
1644324600000|2022-02-08 12:50:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|1078
1644324900000|2022-02-08 12:55:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|1522
1644325200000|2022-02-08 13:00:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|6477
1644325500000|2022-02-08 13:05:00|10805.7|10803.7|10807.1|10805.1|10807.4|10805.4|10805.5|10803.5|4215
1644325800000|2022-02-08 13:10:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|1877
1644326100000|2022-02-08 13:15:00|10807.3|10805.3|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|3094
1644326400000|2022-02-08 13:20:00|10807.8|10805.8|10806.7|10804.7|10807.8|10805.8|10805.9|10803.9|3534
1644326700000|2022-02-08 13:25:00|10806.5|10804.5|10805.9|10803.9|10806.5|10804.5|10805.5|10803.5|1668
1644327000000|2022-02-08 13:30:00|10806.1|10804.1|10806.7|10804.7|10806.7|10804.7|10805.9|10803.9|1868
1644327300000|2022-02-08 13:35:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1027
1644327600000|2022-02-08 13:40:00|10806.9|10804.9|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1474
1644327900000|2022-02-08 13:45:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|2130
1644328200000|2022-02-08 13:50:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|2976
1644328500000|2022-02-08 13:55:00|10807.1|10805.1|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1275
1644328800000|2022-02-08 14:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|1012
1644329100000|2022-02-08 14:05:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|515
1644329400000|2022-02-08 14:10:00|10805.9|10803.9|10805.1|10803.1|10805.9|10803.9|10804.7|10802.7|2531
1644329700000|2022-02-08 14:15:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|1856
1644330000000|2022-02-08 14:20:00|10805.5|10803.5|10806.3|10804.3|10806.3|10804.3|10805.3|10803.3|3448
1644330300000|2022-02-08 14:25:00|10806.1|10804.1|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1252
1644330600000|2022-02-08 14:30:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1659
1644330900000|2022-02-08 14:35:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|983
1644331200000|2022-02-08 14:40:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|1987
1644331500000|2022-02-08 14:45:00|10805.1|10803.1|10804.7|10802.7|10805.5|10803.5|10804.7|10802.7|1817
1644331800000|2022-02-08 14:50:00|10804.3|10802.3|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2916
1644332100000|2022-02-08 14:55:00|10803.1|10801.1|10804.7|10802.7|10804.7|10802.7|10803.1|10801.1|537
1644332400000|2022-02-08 15:00:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|2571
1644332700000|2022-02-08 15:05:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|3538
1644333000000|2022-02-08 15:10:00|10803.9|10801.9|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|2382
1644333300000|2022-02-08 15:15:00|10803.9|10801.9|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|2158
1644333600000|2022-02-08 15:20:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|3890
1644333900000|2022-02-08 15:25:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|943
1644334200000|2022-02-08 15:30:00|10804.3|10802.3|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|2872
1644334500000|2022-02-08 15:35:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|2490
1644334800000|2022-02-08 15:40:00|10803.9|10801.9|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|644
1644335100000|2022-02-08 15:45:00|10804.1|10802.1|10803.7|10801.7|10804.3|10802.3|10803.5|10801.5|2927
1644335400000|2022-02-08 15:50:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|724
1644335700000|2022-02-08 15:55:00|10803.7|10801.7|10802.8|10800.8|10803.9|10801.9|10802.8|10800.8|2039
1644336000000|2022-02-08 16:00:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|531
1644336300000|2022-02-08 16:05:00|10803.3|10801.3|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|1903
1644336600000|2022-02-08 16:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1138
1644336900000|2022-02-08 16:15:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|1006
1644337200000|2022-02-08 16:20:00|||||||||921
1644337500000|2022-02-08 16:25:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1736
1644337800000|2022-02-08 16:30:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|995
1644338100000|2022-02-08 16:35:00|10804.3|10802.3|10803.5|10801.5|10804.7|10802.7|10803.5|10801.5|2282
1644338400000|2022-02-08 16:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|675
1644338700000|2022-02-08 16:45:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|836
1644339000000|2022-02-08 16:50:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|1286
1644339300000|2022-02-08 16:55:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1432
1644339600000|2022-02-08 17:00:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|883
1644339900000|2022-02-08 17:05:00|||||||||303
1644340200000|2022-02-08 17:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|781
1644340500000|2022-02-08 17:15:00|10803.5|10801.5|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|956
1644340800000|2022-02-08 17:20:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|1588
1644341100000|2022-02-08 17:25:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1613
1644341400000|2022-02-08 17:30:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|287
1644341700000|2022-02-08 17:35:00|||||||||34
1644342000000|2022-02-08 17:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|373
1644342300000|2022-02-08 17:45:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|1372
1644342600000|2022-02-08 17:50:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|924
1644342900000|2022-02-08 17:55:00|10804.3|10802.3|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2406
1644343200000|2022-02-08 18:00:00|10803.7|10801.7|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2342
1644343500000|2022-02-08 18:05:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1800
1644343800000|2022-02-08 18:10:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|1168
1644344100000|2022-02-08 18:15:00|10802.8|10800.8|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|853
1644344400000|2022-02-08 18:20:00|||||||||171
1644344700000|2022-02-08 18:25:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|426
1644345000000|2022-02-08 18:30:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|515
1644345300000|2022-02-08 18:35:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|100
1644345600000|2022-02-08 18:40:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|1012
1644345900000|2022-02-08 18:45:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|963
1644346200000|2022-02-08 18:50:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|536
1644346500000|2022-02-08 18:55:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|513
1644346800000|2022-02-08 19:00:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|79
1644347100000|2022-02-08 19:05:00|||||||||206
1644347400000|2022-02-08 19:10:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|1728
1644347700000|2022-02-08 19:15:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1255
1644348000000|2022-02-08 19:20:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|458
1644348300000|2022-02-08 19:25:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|798
1644348600000|2022-02-08 19:30:00|||||||||450
1644348900000|2022-02-08 19:35:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|602
1644349200000|2022-02-08 19:40:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|3321
1644349500000|2022-02-08 19:45:00|10802.2|10800.2|10802.4|10800.4|10802.8|10800.8|10802.2|10800.2|2245
1644349800000|2022-02-08 19:50:00|10802|10800|10802|10800|10802|10800|10802|10800|580
1644350100000|2022-02-08 19:55:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|4166
1644350400000|2022-02-08 20:00:00|10802|10800|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|2155
1644350700000|2022-02-08 20:05:00|10801.8|10799.8|10801.2|10799.2|10802|10800|10801.2|10799.2|1554
1644351000000|2022-02-08 20:10:00|10801.4|10799.4|10802|10800|10802|10800|10801.2|10799.2|1116
1644351300000|2022-02-08 20:15:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|657
1644351600000|2022-02-08 20:20:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|248
1644351900000|2022-02-08 20:25:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|930
1644352200000|2022-02-08 20:30:00|||||||||595
1644352500000|2022-02-08 20:35:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|707
1644352800000|2022-02-08 20:40:00|||||||||630
1644353100000|2022-02-08 20:45:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|1077
1644353400000|2022-02-08 20:50:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|790
1644353700000|2022-02-08 20:55:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|2747
1644354000000|2022-02-08 21:00:00|10801|10799|10801.6|10799.6|10801.6|10799.6|10800.8|10798.8|1656
1644354300000|2022-02-08 21:05:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|3289
1644354600000|2022-02-08 21:10:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|410
1644354900000|2022-02-08 21:15:00|10801.2|10799.2|10801.6|10799.6|10802|10800|10801.2|10799.2|626
1644355200000|2022-02-08 21:20:00|10801.8|10799.8|10801.6|10799.6|10801.8|10799.8|10801.6|10799.6|247
1644355500000|2022-02-08 21:25:00|10802|10800|10801.2|10799.2|10802|10800|10801.2|10799.2|646
1644355800000|2022-02-08 21:30:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|1088
1644356100000|2022-02-08 21:35:00|||||||||47
1644356400000|2022-02-08 21:40:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|1212
1644356700000|2022-02-08 21:45:00|||||||||52
1644357000000|2022-02-08 21:50:00|10800.8|10798.8|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|1505
1644357300000|2022-02-08 21:55:00|||||||||357
1644361200000|2022-02-08 23:00:00|10799.2|10797.2|10800.6|10798.6|10801.2|10799.2|10798.9|10796.9|479
1644361500000|2022-02-08 23:05:00|10800.4|10798.4|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|186
1644361800000|2022-02-08 23:10:00|10800.6|10798.6|10801.2|10799.2|10801.2|10799.2|10800.4|10798.4|178
1644362100000|2022-02-08 23:15:00|10801.4|10799.4|10801.4|10799.4|10801.6|10799.6|10801.2|10799.2|35
1644362400000|2022-02-08 23:20:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|127
1644363000000|2022-02-08 23:30:00|||||||||101
1644363300000|2022-02-08 23:35:00|10802|10800|10802|10800|10802|10800|10801.8|10799.8|161
1644363600000|2022-02-08 23:40:00|10801.8|10799.8|10801.6|10799.6|10801.8|10799.8|10801.6|10799.6|10
1644363900000|2022-02-08 23:45:00|10801.8|10799.8|10802|10800|10802|10800|10801.6|10799.6|4
1644364200000|2022-02-08 23:50:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.6|10799.6|235
1644364500000|2022-02-08 23:55:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|80
1644364800000|2022-02-09 00:00:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802.2|10800.2|167
1644365100000|2022-02-09 00:05:00|10802|10800|10801.8|10799.8|10802|10800|10801.6|10799.6|211
1644365400000|2022-02-09 00:10:00|10802|10800|10802|10800|10802|10800|10802|10800|0
1644365700000|2022-02-09 00:15:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802.2|10800.2|32
1644366000000|2022-02-09 00:20:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|30
1644366300000|2022-02-09 00:25:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|120
1644366600000|2022-02-09 00:30:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|84
1644366900000|2022-02-09 00:35:00|10801.8|10799.8|10802.4|10800.4|10802.4|10800.4|10801.8|10799.8|549
1644367200000|2022-02-09 00:40:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|102
1644367500000|2022-02-09 00:45:00|10802.2|10800.2|10802.8|10800.8|10802.8|10800.8|10802.2|10800.2|357
1644367800000|2022-02-09 00:50:00|||||||||5
1644368100000|2022-02-09 00:55:00|10802.6|10800.6|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|539
1644368400000|2022-02-09 01:00:00|10803.1|10801.1|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|256
1644368700000|2022-02-09 01:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|638
1644369000000|2022-02-09 01:10:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|363
1644369300000|2022-02-09 01:15:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|352
1644369600000|2022-02-09 01:20:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|151
1644369900000|2022-02-09 01:25:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|393
1644370200000|2022-02-09 01:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|112
1644370500000|2022-02-09 01:35:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|86
1644370800000|2022-02-09 01:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|224
1644371100000|2022-02-09 01:45:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|3
1644371400000|2022-02-09 01:50:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|23
1644371700000|2022-02-09 01:55:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|438
1644372000000|2022-02-09 02:00:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|227
1644372300000|2022-02-09 02:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|482
1644372600000|2022-02-09 02:10:00|10804.5|10802.5|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|486
1644372900000|2022-02-09 02:15:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|200
1644373200000|2022-02-09 02:20:00|||||||||116
1644373500000|2022-02-09 02:25:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|79
1644373800000|2022-02-09 02:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|179
1644374100000|2022-02-09 02:35:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|23
1644374400000|2022-02-09 02:40:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.1|10802.1|75
1644374700000|2022-02-09 02:45:00|10804.1|10802.1|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|3
1644375000000|2022-02-09 02:50:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|48
1644375300000|2022-02-09 02:55:00|||||||||19
1644375600000|2022-02-09 03:00:00|||||||||20
1644375900000|2022-02-09 03:05:00|||||||||12
1644376200000|2022-02-09 03:10:00|10804.7|10802.7|10804.5|10802.5|10804.7|10802.7|10804.5|10802.5|372
1644376500000|2022-02-09 03:15:00|10804.7|10802.7|10804.5|10802.5|10804.7|10802.7|10804.5|10802.5|68
1644376800000|2022-02-09 03:20:00|10804.3|10802.3|10804.5|10802.5|10804.7|10802.7|10804.3|10802.3|41
1644377100000|2022-02-09 03:25:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|296
1644377400000|2022-02-09 03:30:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|67
1644377700000|2022-02-09 03:35:00|10803.9|10801.9|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|3
1644378000000|2022-02-09 03:40:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|127
1644378300000|2022-02-09 03:45:00|10804.1|10802.1|10803.5|10801.5|10804.1|10802.1|10803.5|10801.5|155
1644378600000|2022-02-09 03:50:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|194
1644378900000|2022-02-09 03:55:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|42
1644379200000|2022-02-09 04:00:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|40
1644379500000|2022-02-09 04:05:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|142
1644379800000|2022-02-09 04:10:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.7|10801.7|13
1644380100000|2022-02-09 04:15:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|4
1644380400000|2022-02-09 04:20:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|46
1644380700000|2022-02-09 04:25:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|149
1644381000000|2022-02-09 04:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|44
1644381300000|2022-02-09 04:35:00|10803.7|10801.7|10803.1|10801.1|10803.7|10801.7|10803.1|10801.1|254
1644381600000|2022-02-09 04:40:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|218
1644381900000|2022-02-09 04:45:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|52
1644382200000|2022-02-09 04:50:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|11
1644382500000|2022-02-09 04:55:00|||||||||3
1644383100000|2022-02-09 05:05:00|||||||||27
1644383400000|2022-02-09 05:10:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|151
1644383700000|2022-02-09 05:15:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|42
1644384000000|2022-02-09 05:20:00|||||||||162
1644384300000|2022-02-09 05:25:00|10804.1|10802.1|10803.9|10801.9|10804.1|10802.1|10803.9|10801.9|210
1644384600000|2022-02-09 05:30:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|485
1644384900000|2022-02-09 05:35:00|10803.9|10801.9|10803.9|10801.9|10804.1|10802.1|10803.9|10801.9|2
1644385200000|2022-02-09 05:40:00|10803.5|10801.5|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|54
1644385500000|2022-02-09 05:45:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|31
1644385800000|2022-02-09 05:50:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|160
1644386100000|2022-02-09 05:55:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|2
1644386400000|2022-02-09 06:00:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|136
1644386700000|2022-02-09 06:05:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|67
1644387000000|2022-02-09 06:10:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|80
1644387300000|2022-02-09 06:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.5|10801.5|44
1644387600000|2022-02-09 06:20:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|54
1644387900000|2022-02-09 06:25:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|4
1644388200000|2022-02-09 06:30:00|10803.1|10801.1|10803.1|10801.1|10803.3|10801.3|10803.1|10801.1|781
1644388500000|2022-02-09 06:35:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|524
1644388800000|2022-02-09 06:40:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|176
1644389100000|2022-02-09 06:45:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|195
1644389400000|2022-02-09 06:50:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|103
1644389700000|2022-02-09 06:55:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|54
1644390000000|2022-02-09 07:00:00|10803.3|10801.3|10803.5|10801.5|10804.3|10802.3|10803.1|10801.1|750
1644390300000|2022-02-09 07:05:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|198
1644390600000|2022-02-09 07:10:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|53
1644390900000|2022-02-09 07:15:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|142
1644391200000|2022-02-09 07:20:00|10803.7|10801.7|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|581
1644391500000|2022-02-09 07:25:00|10804.5|10802.5|10805.1|10803.1|10805.1|10803.1|10804.3|10802.3|619
1644391800000|2022-02-09 07:30:00|10804.9|10802.9|10805.1|10803.1|10805.3|10803.3|10804.7|10802.7|161
1644392100000|2022-02-09 07:35:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|287
1644392400000|2022-02-09 07:40:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|223
1644392700000|2022-02-09 07:45:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.9|10802.9|973
1644393000000|2022-02-09 07:50:00|10805.3|10803.3|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|1181
1644393300000|2022-02-09 07:55:00|10805.9|10803.9|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|1387
1644393600000|2022-02-09 08:00:00|10805.9|10803.9|10805.5|10803.5|10806.1|10804.1|10805.5|10803.5|813
1644393900000|2022-02-09 08:05:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|312
1644394200000|2022-02-09 08:10:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|475
1644394500000|2022-02-09 08:15:00|10805.7|10803.7|10806.3|10804.3|10806.3|10804.3|10805.5|10803.5|634
1644394800000|2022-02-09 08:20:00|10805.9|10803.9|10805.9|10803.9|10806.5|10804.5|10805.9|10803.9|353
1644395100000|2022-02-09 08:25:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|609
1644395400000|2022-02-09 08:30:00|10806.5|10804.5|10806.3|10804.3|10806.5|10804.5|10806.1|10804.1|513
1644395700000|2022-02-09 08:35:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1089
1644396000000|2022-02-09 08:40:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|416
1644396300000|2022-02-09 08:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|673
1644396600000|2022-02-09 08:50:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|976
1644396900000|2022-02-09 08:55:00|||||||||1154
1644397200000|2022-02-09 09:00:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|1065
1644397500000|2022-02-09 09:05:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|832
1644397800000|2022-02-09 09:10:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|332
1644398100000|2022-02-09 09:15:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|672
1644398400000|2022-02-09 09:20:00|10806.5|10804.5|10806.3|10804.3|10806.5|10804.5|10806.3|10804.3|79
1644398700000|2022-02-09 09:25:00|10806.7|10804.7|10805.9|10803.9|10806.7|10804.7|10805.9|10803.9|2575
1644399000000|2022-02-09 09:30:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|477
1644399300000|2022-02-09 09:35:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|1064
1644399600000|2022-02-09 09:40:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.5|10804.5|496
1644399900000|2022-02-09 09:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|182
1644400200000|2022-02-09 09:50:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|252
1644400500000|2022-02-09 09:55:00|10806.3|10804.3|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1701
1644400800000|2022-02-09 10:00:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|311
1644401100000|2022-02-09 10:05:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|52
1644401400000|2022-02-09 10:10:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|249
1644401700000|2022-02-09 10:15:00|||||||||17
1644402000000|2022-02-09 10:20:00|10806.1|10804.1|10805.9|10803.9|10806.1|10804.1|10805.9|10803.9|76
1644402300000|2022-02-09 10:25:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|387
1644402600000|2022-02-09 10:30:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|219
1644402900000|2022-02-09 10:35:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|217
1644403200000|2022-02-09 10:40:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|440
1644403500000|2022-02-09 10:45:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|355
1644403800000|2022-02-09 10:50:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|454
1644404100000|2022-02-09 10:55:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|180
1644404700000|2022-02-09 11:05:00|10806.1|10804.1|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|351
1644405000000|2022-02-09 11:10:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1564
1644405300000|2022-02-09 11:15:00|10806.1|10804.1|10806.7|10804.7|10806.7|10804.7|10806.1|10804.1|346
1644405600000|2022-02-09 11:20:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|758
1644405900000|2022-02-09 11:25:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|517
1644406200000|2022-02-09 11:30:00|10805.9|10803.9|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|179
1644406500000|2022-02-09 11:35:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|49
1644406800000|2022-02-09 11:40:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|221
1644407100000|2022-02-09 11:45:00|10805.1|10803.1|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1518
1644407400000|2022-02-09 11:50:00|||||||||304
1644407700000|2022-02-09 11:55:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|475
1644408000000|2022-02-09 12:00:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|64
1644408300000|2022-02-09 12:05:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|2675
1644408600000|2022-02-09 12:10:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|879
1644408900000|2022-02-09 12:15:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|5822
1644409200000|2022-02-09 12:20:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|457
1644409500000|2022-02-09 12:25:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|1100
1644409800000|2022-02-09 12:30:00|10807.1|10805.1|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|1491
1644410100000|2022-02-09 12:35:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|449
1644410400000|2022-02-09 12:40:00|10805.9|10803.9|10805.1|10803.1|10805.9|10803.9|10804.7|10802.7|1191
1644410700000|2022-02-09 12:45:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|195
1644411000000|2022-02-09 12:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|722
1644411300000|2022-02-09 12:55:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|548
1644411600000|2022-02-09 13:00:00|10804.7|10802.7|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|595
1644411900000|2022-02-09 13:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|617
1644412200000|2022-02-09 13:10:00|10804.3|10802.3|10806.7|10804.7|10806.7|10804.7|10804.3|10802.3|1763
1644412500000|2022-02-09 13:15:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|1605
1644412800000|2022-02-09 13:20:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1741
1644413100000|2022-02-09 13:25:00|10804.7|10802.7|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|436
1644413400000|2022-02-09 13:30:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|807
1644413700000|2022-02-09 13:35:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|1778
1644414000000|2022-02-09 13:40:00|10804.9|10802.9|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|1018
1644414300000|2022-02-09 13:45:00|10803.9|10801.9|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|1898
1644414600000|2022-02-09 13:50:00|10803.1|10801.1|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|1549
1644414900000|2022-02-09 13:55:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|1573
1644415200000|2022-02-09 14:00:00|10803.7|10801.7|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|577
1644415500000|2022-02-09 14:05:00|10803|10801|10803.9|10801.9|10803.9|10801.9|10802.8|10800.8|1271
1644415800000|2022-02-09 14:10:00|10803.7|10801.7|10804.3|10802.3|10804.3|10802.3|10803.5|10801.5|1097
1644416100000|2022-02-09 14:15:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|2273
1644416400000|2022-02-09 14:20:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|3034
1644416700000|2022-02-09 14:25:00|10803.9|10801.9|10802.8|10800.8|10804.3|10802.3|10802.8|10800.8|3002
1644417000000|2022-02-09 14:30:00|10803|10801|10801.6|10799.6|10803.1|10801.1|10801.2|10799.2|5852
1644417300000|2022-02-09 14:35:00|10802|10800|10802|10800|10802.4|10800.4|10801.6|10799.6|3734
1644417600000|2022-02-09 14:40:00|10801.6|10799.6|10802|10800|10802.4|10800.4|10801.6|10799.6|1800
1644417900000|2022-02-09 14:45:00|10801.6|10799.6|10800.8|10798.8|10801.6|10799.6|10800.4|10798.4|2327
1644418200000|2022-02-09 14:50:00|10800.4|10798.4|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|2483
1644418500000|2022-02-09 14:55:00|10800.4|10798.4|10801.6|10799.6|10801.6|10799.6|10800.4|10798.4|3048
1644418800000|2022-02-09 15:00:00|10801.2|10799.2|10801.6|10799.6|10802|10800|10801.2|10799.2|3262
1644419100000|2022-02-09 15:05:00|10802|10800|10802|10800|10802|10800|10801.6|10799.6|2352
1644419400000|2022-02-09 15:10:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|1233
1644419700000|2022-02-09 15:15:00|10802.2|10800.2|10802.8|10800.8|10803.1|10801.1|10802|10800|1390
1644420000000|2022-02-09 15:20:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|784
1644420300000|2022-02-09 15:25:00|10803|10801|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|1216
1644420600000|2022-02-09 15:30:00|10803|10801|10801.6|10799.6|10803|10801|10801.6|10799.6|1040
1644420900000|2022-02-09 15:35:00|10802|10800|10801.8|10799.8|10802|10800|10801.6|10799.6|1222
1644421200000|2022-02-09 15:40:00|10801.6|10799.6|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|1233
1644421500000|2022-02-09 15:45:00|10801.8|10799.8|10802|10800|10802.4|10800.4|10801.6|10799.6|1827
1644421800000|2022-02-09 15:50:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10801.6|10799.6|1307
1644422100000|2022-02-09 15:55:00|10801.8|10799.8|10801.6|10799.6|10802|10800|10801.2|10799.2|518
1644422400000|2022-02-09 16:00:00|10802|10800|10801.2|10799.2|10802|10800|10801.2|10799.2|1077
1644422700000|2022-02-09 16:05:00|10801.4|10799.4|10802|10800|10802.2|10800.2|10801.2|10799.2|1503
1644423000000|2022-02-09 16:10:00|10802.4|10800.4|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|1157
1644423300000|2022-02-09 16:15:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|750
1644423600000|2022-02-09 16:20:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|993
1644423900000|2022-02-09 16:25:00|10802.6|10800.6|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|550
1644424200000|2022-02-09 16:30:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|594
1644424500000|2022-02-09 16:35:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|590
1644424800000|2022-02-09 16:40:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1495
1644425100000|2022-02-09 16:45:00|10803|10801|10802.4|10800.4|10803|10801|10802|10800|526
1644425400000|2022-02-09 16:50:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|540
1644425700000|2022-02-09 16:55:00|10802|10800|10802|10800|10802.4|10800.4|10802|10800|592
1644426000000|2022-02-09 17:00:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802|10800|1604
1644426300000|2022-02-09 17:05:00|10802.4|10800.4|10802.8|10800.8|10803.5|10801.5|10802.4|10800.4|4347
1644426600000|2022-02-09 17:10:00|10802.4|10800.4|10802.8|10800.8|10803|10801|10802.4|10800.4|2045
1644426900000|2022-02-09 17:15:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|1856
1644427200000|2022-02-09 17:20:00|10802.8|10800.8|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1124
1644427500000|2022-02-09 17:25:00|10803|10801|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|329
1644427800000|2022-02-09 17:30:00|10803|10801|10802.4|10800.4|10803.5|10801.5|10801.6|10799.6|5637
1644428100000|2022-02-09 17:35:00|10802.8|10800.8|10803.5|10801.5|10804.3|10802.3|10802.8|10800.8|3590
1644428400000|2022-02-09 17:40:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|745
1644428700000|2022-02-09 17:45:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|1701
1644429000000|2022-02-09 17:50:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|257
1644429300000|2022-02-09 17:55:00|10803.3|10801.3|10803.3|10801.3|10803.5|10801.5|10803.1|10801.1|1610
1644429600000|2022-02-09 18:00:00|10803.1|10801.1|10804.3|10802.3|10805.1|10803.1|10803.1|10801.1|4576
1644429900000|2022-02-09 18:05:00|10804.5|10802.5|10803.1|10801.1|10804.7|10802.7|10802.8|10800.8|2276
1644430200000|2022-02-09 18:10:00|10802.8|10800.8|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|482
1644430500000|2022-02-09 18:15:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1164
1644430800000|2022-02-09 18:20:00|10803.1|10801.1|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|1916
1644431100000|2022-02-09 18:25:00|10803.1|10801.1|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|661
1644431400000|2022-02-09 18:30:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|390
1644431700000|2022-02-09 18:35:00|10802.6|10800.6|10802.4|10800.4|10802.8|10800.8|10801.6|10799.6|2311
1644432000000|2022-02-09 18:40:00|10802|10800|10802|10800|10802.4|10800.4|10802|10800|443
1644432300000|2022-02-09 18:45:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|179
1644432600000|2022-02-09 18:50:00|10802|10800|10802.8|10800.8|10802.8|10800.8|10802|10800|1493
1644432900000|2022-02-09 18:55:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|1456
1644433200000|2022-02-09 19:00:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.4|10800.4|395
1644433500000|2022-02-09 19:05:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1050
1644433800000|2022-02-09 19:10:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|500
1644434100000|2022-02-09 19:15:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|333
1644434400000|2022-02-09 19:20:00|||||||||458
1644434700000|2022-02-09 19:25:00|||||||||1233
1644435000000|2022-02-09 19:30:00|10802.8|10800.8|10802|10800|10802.8|10800.8|10802|10800|822
1644435300000|2022-02-09 19:35:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|723
1644435600000|2022-02-09 19:40:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|228
1644435900000|2022-02-09 19:45:00|||||||||163
1644436200000|2022-02-09 19:50:00|10802.8|10800.8|10802|10800|10802.8|10800.8|10802|10800|1777
1644436500000|2022-02-09 19:55:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10801.2|10799.2|3431
1644436800000|2022-02-09 20:00:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|2093
1644437100000|2022-02-09 20:05:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|1235
1644437400000|2022-02-09 20:10:00|10801.6|10799.6|10801.2|10799.2|10801.6|10799.6|10800.8|10798.8|2077
1644437700000|2022-02-09 20:15:00|10800.8|10798.8|10800|10798|10800.8|10798.8|10799.6|10797.6|2289
1644438000000|2022-02-09 20:20:00|10800.4|10798.4|10799.6|10797.6|10800.4|10798.4|10799.2|10797.2|1396
1644438300000|2022-02-09 20:25:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|979
1644438600000|2022-02-09 20:30:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|2708
1644438900000|2022-02-09 20:35:00|10798.9|10796.9|10799.2|10797.2|10799.6|10797.6|10798.9|10796.9|2647
1644439200000|2022-02-09 20:40:00|10799.4|10797.4|10799.6|10797.6|10800|10798|10799.2|10797.2|583
1644439500000|2022-02-09 20:45:00|10799.2|10797.2|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|702
1644439800000|2022-02-09 20:50:00|10798.5|10796.5|10798.9|10796.9|10799.2|10797.2|10798.5|10796.5|1180
1644440100000|2022-02-09 20:55:00|10798.5|10796.5|10798.5|10796.5|10798.7|10796.7|10798.1|10796.1|2201
1644440400000|2022-02-09 21:00:00|10798.9|10796.9|10798.5|10796.5|10799|10797|10797.3|10795.3|2590
1644440700000|2022-02-09 21:05:00|10798.1|10796.1|10798.1|10796.1|10798.1|10796.1|10797.7|10795.7|631
1644441000000|2022-02-09 21:10:00|10797.9|10795.9|10798.1|10796.1|10798.1|10796.1|10797.3|10795.3|887
1644441300000|2022-02-09 21:15:00|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|1176
1644441600000|2022-02-09 21:20:00|10798.1|10796.1|10798.9|10796.9|10798.9|10796.9|10798.1|10796.1|850
1644441900000|2022-02-09 21:25:00|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|10798.1|10796.1|1792
1644442200000|2022-02-09 21:30:00|10798.3|10796.3|10798.5|10796.5|10798.5|10796.5|10798.3|10796.3|769
1644442500000|2022-02-09 21:35:00|10798.1|10796.1|10798.3|10796.3|10798.5|10796.5|10798.1|10796.1|1296
1644442800000|2022-02-09 21:40:00|10798.1|10796.1|10798.1|10796.1|10798.3|10796.3|10797.7|10795.7|1486
1644443100000|2022-02-09 21:45:00|10797.7|10795.7|10797.7|10795.7|10798.1|10796.1|10797.7|10795.7|803
1644443400000|2022-02-09 21:50:00|10797.9|10795.9|10798.1|10796.1|10798.1|10796.1|10797.7|10795.7|922
1644443700000|2022-02-09 21:55:00|10798.3|10796.3|10798.1|10796.1|10798.5|10796.5|10798.1|10796.1|820
1644447600000|2022-02-09 23:00:00|10797.7|10795.7|10799.6|10797.6|10799.8|10797.8|10797.7|10795.7|799
1644447900000|2022-02-09 23:05:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799|10797|78
1644448500000|2022-02-09 23:15:00|10799|10797|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|39
1644448800000|2022-02-09 23:20:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|3
1644449100000|2022-02-09 23:25:00|||||||||2
1644449400000|2022-02-09 23:30:00|10799.4|10797.4|10799.4|10797.4|10799.6|10797.6|10799.4|10797.4|60
1644449700000|2022-02-09 23:35:00|10799.2|10797.2|10799.4|10797.4|10799.4|10797.4|10799.2|10797.2|18
1644450000000|2022-02-09 23:40:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|222
1644450300000|2022-02-09 23:45:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799.2|10797.2|19
1644450600000|2022-02-09 23:50:00|10799.6|10797.6|10799.4|10797.4|10799.6|10797.6|10799.4|10797.4|49
1644450900000|2022-02-09 23:55:00|10799.2|10797.2|10798.9|10796.9|10799.4|10797.4|10798.9|10796.9|47
1644451200000|2022-02-10 00:00:00|10798.7|10796.7|10798.7|10796.7|10798.7|10796.7|10798.5|10796.5|124
1644451500000|2022-02-10 00:05:00|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|10798.7|10796.7|20
1644451800000|2022-02-10 00:10:00|||||||||1
1644452100000|2022-02-10 00:15:00|||||||||6
1644452400000|2022-02-10 00:20:00|10799.2|10797.2|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|121
1644452700000|2022-02-10 00:25:00|10799.2|10797.2|10799|10797|10799.2|10797.2|10798.9|10796.9|122
1644453000000|2022-02-10 00:30:00|10799.2|10797.2|10798.1|10796.1|10799.2|10797.2|10797.7|10795.7|560
1644453300000|2022-02-10 00:35:00|10797.7|10795.7|10797.5|10795.5|10797.9|10795.9|10797.3|10795.3|406
1644453600000|2022-02-10 00:40:00|10797.7|10795.7|10798.3|10796.3|10798.5|10796.5|10797.5|10795.5|270
1644453900000|2022-02-10 00:45:00|10798.1|10796.1|10798.9|10796.9|10798.9|10796.9|10798.1|10796.1|73
1644454200000|2022-02-10 00:50:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|166
1644454500000|2022-02-10 00:55:00|10799.2|10797.2|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|167
1644454800000|2022-02-10 01:00:00|10799.6|10797.6|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|70
1644455100000|2022-02-10 01:05:00|10798.9|10796.9|10799|10797|10799|10797|10798.9|10796.9|86
1644455400000|2022-02-10 01:10:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|94
1644455700000|2022-02-10 01:15:00|10799.6|10797.6|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|208
1644456000000|2022-02-10 01:20:00|10799|10797|10798.9|10796.9|10799|10797|10798.9|10796.9|350
1644456300000|2022-02-10 01:25:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|284
1644456600000|2022-02-10 01:30:00|||||||||49
1644456900000|2022-02-10 01:35:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|61
1644457200000|2022-02-10 01:40:00|10799.4|10797.4|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|546
1644457500000|2022-02-10 01:45:00|10799|10797|10798.9|10796.9|10799|10797|10798.9|10796.9|154
1644457800000|2022-02-10 01:50:00|||||||||30
1644458100000|2022-02-10 01:55:00|||||||||103
1644458400000|2022-02-10 02:00:00|||||||||242
1644458700000|2022-02-10 02:05:00|||||||||3
1644459000000|2022-02-10 02:10:00|||||||||107
1644459300000|2022-02-10 02:15:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|187
1644459600000|2022-02-10 02:20:00|10798.9|10796.9|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|234
1644459900000|2022-02-10 02:25:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799|10797|170
1644460200000|2022-02-10 02:30:00|||||||||48
1644460500000|2022-02-10 02:35:00|||||||||7
1644461100000|2022-02-10 02:45:00|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|195
1644461400000|2022-02-10 02:50:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799|10797|90
1644461700000|2022-02-10 02:55:00|||||||||8
1644462000000|2022-02-10 03:00:00|10798.9|10796.9|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|116
1644462300000|2022-02-10 03:05:00|||||||||4
1644462600000|2022-02-10 03:10:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|222
1644462900000|2022-02-10 03:15:00|||||||||8
1644463200000|2022-02-10 03:20:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|437
1644463500000|2022-02-10 03:25:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799.2|10797.2|57
1644463800000|2022-02-10 03:30:00|||||||||75
1644464100000|2022-02-10 03:35:00|10799|10797|10799.2|10797.2|10799.2|10797.2|10799|10797|79
1644464400000|2022-02-10 03:40:00|10799.4|10797.4|10799.4|10797.4|10799.6|10797.6|10799.2|10797.2|1126
1644464700000|2022-02-10 03:45:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|673
1644465000000|2022-02-10 03:50:00|10799.4|10797.4|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|513
1644465300000|2022-02-10 03:55:00|10800|10798|10799.8|10797.8|10800|10798|10799.6|10797.6|529
1644465600000|2022-02-10 04:00:00|10800|10798|10800.2|10798.2|10800.4|10798.4|10800|10798|638
1644465900000|2022-02-10 04:05:00|10800|10798|10800|10798|10800|10798|10800|10798|3
1644466200000|2022-02-10 04:10:00|||||||||2
1644466500000|2022-02-10 04:15:00|||||||||8
1644466800000|2022-02-10 04:20:00|||||||||16
1644467100000|2022-02-10 04:25:00|10799.6|10797.6|10800|10798|10800|10798|10799.6|10797.6|41
1644467400000|2022-02-10 04:30:00|10799.6|10797.6|10800|10798|10800|10798|10799.6|10797.6|298
1644467700000|2022-02-10 04:35:00|10799.6|10797.6|10800.4|10798.4|10800.6|10798.6|10799.6|10797.6|282
1644468000000|2022-02-10 04:40:00|10800.6|10798.6|10800.4|10798.4|10800.6|10798.6|10800.4|10798.4|205
1644468300000|2022-02-10 04:45:00|10800.6|10798.6|10800.4|10798.4|10800.6|10798.6|10800.4|10798.4|410
1644468600000|2022-02-10 04:50:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|6367
1644468900000|2022-02-10 04:55:00|10800.8|10798.8|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|120
1644469200000|2022-02-10 05:00:00|||||||||9
1644469500000|2022-02-10 05:05:00|||||||||6
1644469800000|2022-02-10 05:10:00|10800.8|10798.8|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|499
1644470100000|2022-02-10 05:15:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|609
1644470400000|2022-02-10 05:20:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|51
1644470700000|2022-02-10 05:25:00|10800.6|10798.6|10800.8|10798.8|10800.8|10798.8|10800.6|10798.6|105
1644471000000|2022-02-10 05:30:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|72
1644471300000|2022-02-10 05:35:00|10800.6|10798.6|10800.8|10798.8|10800.8|10798.8|10800.6|10798.6|34
1644471600000|2022-02-10 05:40:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801|10799|1051
1644471900000|2022-02-10 05:45:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|175
1644472200000|2022-02-10 05:50:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|5
1644472500000|2022-02-10 05:55:00|10800.8|10798.8|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|151
1644472800000|2022-02-10 06:00:00|||||||||9
1644473100000|2022-02-10 06:05:00|||||||||60
1644473400000|2022-02-10 06:10:00|||||||||6
1644473700000|2022-02-10 06:15:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|116
1644474000000|2022-02-10 06:20:00|10801|10799|10800.8|10798.8|10801|10799|10800.8|10798.8|211
1644474300000|2022-02-10 06:25:00|||||||||10
1644474600000|2022-02-10 06:30:00|||||||||31
1644474900000|2022-02-10 06:35:00|||||||||7
1644475200000|2022-02-10 06:40:00|||||||||6
1644475500000|2022-02-10 06:45:00|10801.2|10799.2|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|102
1644475800000|2022-02-10 06:50:00|10801|10799|10800.8|10798.8|10801|10799|10800.8|10798.8|89
1644476100000|2022-02-10 06:55:00|||||||||81
1644476400000|2022-02-10 07:00:00|10800.4|10798.4|10799.6|10797.6|10800.4|10798.4|10799.6|10797.6|1042
1644476700000|2022-02-10 07:05:00|10799.2|10797.2|10800|10798|10800|10798|10799.2|10797.2|1098
1644477000000|2022-02-10 07:10:00|10800.4|10798.4|10800.4|10798.4|10800.4|10798.4|10800.4|10798.4|62
1644477300000|2022-02-10 07:15:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|234
1644477600000|2022-02-10 07:20:00|10800.4|10798.4|10800|10798|10800.6|10798.6|10800|10798|759
1644477900000|2022-02-10 07:25:00|10800.4|10798.4|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|1502
1644478200000|2022-02-10 07:30:00|10801.2|10799.2|10802|10800|10802.4|10800.4|10800.8|10798.8|1893
1644478500000|2022-02-10 07:35:00|10801.8|10799.8|10802.4|10800.4|10802.8|10800.8|10801.6|10799.6|1377
1644478800000|2022-02-10 07:40:00|||||||||57
1644479100000|2022-02-10 07:45:00|10802.2|10800.2|10802.2|10800.2|10802.4|10800.4|10802|10800|345
1644479400000|2022-02-10 07:50:00|10802.4|10800.4|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|93
1644479700000|2022-02-10 07:55:00|10802|10800|10802.8|10800.8|10802.8|10800.8|10802|10800|431
1644480000000|2022-02-10 08:00:00|10802.4|10800.4|10802.4|10800.4|10802.6|10800.6|10802|10800|1182
1644480300000|2022-02-10 08:05:00|10802.2|10800.2|10802|10800|10802.4|10800.4|10802|10800|718
1644480600000|2022-02-10 08:10:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|113
1644480900000|2022-02-10 08:15:00|10801.4|10799.4|10801.2|10799.2|10802|10800|10800.8|10798.8|801
1644481200000|2022-02-10 08:20:00|10801.6|10799.6|10801.2|10799.2|10802|10800|10800.8|10798.8|162
1644481500000|2022-02-10 08:25:00|10801|10799|10801.2|10799.2|10801.4|10799.4|10801|10799|548
1644481800000|2022-02-10 08:30:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|1266
1644482100000|2022-02-10 08:35:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|743
1644482400000|2022-02-10 08:40:00|10801.4|10799.4|10801.6|10799.6|10802|10800|10801.2|10799.2|298
1644482700000|2022-02-10 08:45:00|10801.4|10799.4|10802|10800|10802|10800|10801.2|10799.2|683
1644483000000|2022-02-10 08:50:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|302
1644483300000|2022-02-10 08:55:00|10801.2|10799.2|10801.8|10799.8|10801.8|10799.8|10801.2|10799.2|1143
1644483600000|2022-02-10 09:00:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|345
1644483900000|2022-02-10 09:05:00|10802.2|10800.2|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|790
1644484200000|2022-02-10 09:10:00|10801.2|10799.2|10800.8|10798.8|10801.6|10799.6|10800.8|10798.8|1041
1644484500000|2022-02-10 09:15:00|10801.2|10799.2|10800.4|10798.4|10801.2|10799.2|10800.4|10798.4|554
1644484800000|2022-02-10 09:20:00|10800|10798|10800.4|10798.4|10800.4|10798.4|10800|10798|409
1644485100000|2022-02-10 09:25:00|10800.8|10798.8|10800|10798|10800.8|10798.8|10800|10798|235
1644485400000|2022-02-10 09:30:00|10800.4|10798.4|10800|10798|10800.4|10798.4|10800|10798|308
1644485700000|2022-02-10 09:35:00|10799.6|10797.6|10800.4|10798.4|10800.4|10798.4|10799.6|10797.6|313
1644486000000|2022-02-10 09:40:00|10800|10798|10800.4|10798.4|10800.4|10798.4|10800|10798|173
1644486300000|2022-02-10 09:45:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|119
1644486600000|2022-02-10 09:50:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|381
1644486900000|2022-02-10 09:55:00|10800|10798|10800.8|10798.8|10800.8|10798.8|10800|10798|519
1644487200000|2022-02-10 10:00:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|403
1644487500000|2022-02-10 10:05:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|141
1644487800000|2022-02-10 10:10:00|10800.4|10798.4|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|321
1644488100000|2022-02-10 10:15:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|145
1644488400000|2022-02-10 10:20:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|37
1644488700000|2022-02-10 10:25:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|435
1644489000000|2022-02-10 10:30:00|10801.8|10799.8|10802|10800|10802|10800|10801.6|10799.6|576
1644489300000|2022-02-10 10:35:00|10801.8|10799.8|10802.4|10800.4|10802.4|10800.4|10801.8|10799.8|569
1644489600000|2022-02-10 10:40:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|941
1644489900000|2022-02-10 10:45:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|447
1644490200000|2022-02-10 10:50:00|||||||||195
1644490500000|2022-02-10 10:55:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|941
1644490800000|2022-02-10 11:00:00|10802.4|10800.4|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|402
1644491100000|2022-02-10 11:05:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|515
1644491400000|2022-02-10 11:10:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|406
1644491700000|2022-02-10 11:15:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|98
1644492000000|2022-02-10 11:20:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|227
1644492300000|2022-02-10 11:25:00|10803|10801|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|85
1644492600000|2022-02-10 11:30:00|||||||||616
1644492900000|2022-02-10 11:35:00|||||||||477
1644493200000|2022-02-10 11:40:00|||||||||352
1644493500000|2022-02-10 11:45:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|600
1644493800000|2022-02-10 11:50:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|587
1644494100000|2022-02-10 11:55:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|102
1644494400000|2022-02-10 12:00:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|1074
1644494700000|2022-02-10 12:05:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|152
1644495000000|2022-02-10 12:10:00|||||||||282
1644495300000|2022-02-10 12:15:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1100
1644495600000|2022-02-10 12:20:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1901
1644495900000|2022-02-10 12:25:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|567
1644496200000|2022-02-10 12:30:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|610
1644496500000|2022-02-10 12:35:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|2173
1644496800000|2022-02-10 12:40:00|10803.1|10801.1|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|395
1644497100000|2022-02-10 12:45:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1303
1644497400000|2022-02-10 12:50:00|10803.1|10801.1|10802.4|10800.4|10803.5|10801.5|10802.4|10800.4|2344
1644497700000|2022-02-10 12:55:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|2000
1644498000000|2022-02-10 13:00:00|10802|10800|10802|10800|10802.4|10800.4|10801.6|10799.6|2835
1644498300000|2022-02-10 13:05:00|10801.6|10799.6|10802.8|10800.8|10802.8|10800.8|10801.6|10799.6|1127
1644498600000|2022-02-10 13:10:00|10802.6|10800.6|10801.6|10799.6|10802.6|10800.6|10801.2|10799.2|1734
1644498900000|2022-02-10 13:15:00|10801.2|10799.2|10800.4|10798.4|10801.2|10799.2|10800.4|10798.4|2815
1644499200000|2022-02-10 13:20:00|10800|10798|10800.4|10798.4|10801.2|10799.2|10800|10798|2831
1644499500000|2022-02-10 13:25:00|10800|10798|10799.2|10797.2|10800.4|10798.4|10798.1|10796.1|3976
1644499800000|2022-02-10 13:30:00|10795.9|10793.9|10780.9|10778.9|10796.5|10794.5|10780.1|10778.1|17599
1644500100000|2022-02-10 13:35:00|10781.3|10779.3|10785.6|10783.6|10787.1|10785.1|10780.5|10778.5|12017
1644500400000|2022-02-10 13:40:00|10786|10784|10786.4|10784.4|10787.5|10785.5|10784.8|10782.8|10833
1644500700000|2022-02-10 13:45:00|10786.5|10784.5|10784.4|10782.4|10787.1|10785.1|10784|10782|6050
1644501000000|2022-02-10 13:50:00|10784.6|10782.6|10782.4|10780.4|10784.8|10782.8|10782.4|10780.4|6404
1644501300000|2022-02-10 13:55:00|10782.1|10780.1|10780.1|10778.1|10782.8|10780.8|10780.1|10778.1|8958
1644501600000|2022-02-10 14:00:00|10779.7|10777.7|10777.4|10775.4|10780.5|10778.5|10777|10775|9421
1644501900000|2022-02-10 14:05:00|10777.6|10775.6|10777.8|10775.8|10777.8|10775.8|10776|10774|5714
1644502200000|2022-02-10 14:10:00|10777|10775|10781.3|10779.3|10781.3|10779.3|10776.6|10774.6|9506
1644502500000|2022-02-10 14:15:00|10780.9|10778.9|10777.8|10775.8|10780.9|10778.9|10777|10775|5390
1644502800000|2022-02-10 14:20:00|10777.4|10775.4|10775|10773|10778.5|10776.5|10775|10773|4192
1644503100000|2022-02-10 14:25:00|10775.4|10773.4|10776.6|10774.6|10776.6|10774.6|10774.6|10772.6|4932
1644503400000|2022-02-10 14:30:00|10776.4|10774.4|10772.7|10770.7|10776.6|10774.6|10771.5|10769.5|7890
1644503700000|2022-02-10 14:35:00|10772.3|10770.3|10774.6|10772.6|10774.6|10772.6|10772.1|10770.1|4087
1644504000000|2022-02-10 14:40:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10773.1|10771.1|6266
1644504300000|2022-02-10 14:45:00|10775.4|10773.4|10778.1|10776.1|10778.1|10776.1|10775.4|10773.4|7147
1644504600000|2022-02-10 14:50:00|10778.5|10776.5|10776.6|10774.6|10778.9|10776.9|10776.6|10774.6|4273
1644504900000|2022-02-10 14:55:00|10776.4|10774.4|10776.2|10774.2|10778.1|10776.1|10776.2|10774.2|2099
1644505200000|2022-02-10 15:00:00|10776|10774|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|4048
1644505500000|2022-02-10 15:05:00|10777.6|10775.6|10778.1|10776.1|10778.1|10776.1|10777|10775|1796
1644505800000|2022-02-10 15:10:00|10777.8|10775.8|10775.8|10773.8|10778.1|10776.1|10775|10773|5837
1644506100000|2022-02-10 15:15:00|10775.6|10773.6|10774.6|10772.6|10775.6|10773.6|10773.5|10771.5|5105
1644506400000|2022-02-10 15:20:00|10775|10773|10775.4|10773.4|10776.2|10774.2|10774.2|10772.2|2924
1644506700000|2022-02-10 15:25:00|10775.6|10773.6|10777.8|10775.8|10777.8|10775.8|10775.6|10773.6|4009
1644507000000|2022-02-10 15:30:00|10777.6|10775.6|10777.8|10775.8|10778.9|10776.9|10777.4|10775.4|2714
1644507300000|2022-02-10 15:35:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10777|10775|1751
1644507600000|2022-02-10 15:40:00|10778.5|10776.5|10777|10775|10778.9|10776.9|10776.6|10774.6|2321
1644507900000|2022-02-10 15:45:00|10776.6|10774.6|10775.8|10773.8|10777.4|10775.4|10775.8|10773.8|1392
1644508200000|2022-02-10 15:50:00|10775.6|10773.6|10775|10773|10775.8|10773.8|10773.9|10771.9|2872
1644508500000|2022-02-10 15:55:00|10774.6|10772.6|10772.3|10770.3|10775|10773|10771.5|10769.5|4559
1644508800000|2022-02-10 16:00:00|10771.9|10769.9|10771.3|10769.3|10773.1|10771.1|10771.3|10769.3|7760
1644509100000|2022-02-10 16:05:00|10771.5|10769.5|10769.2|10767.2|10771.5|10769.5|10769.2|10767.2|7627
1644509400000|2022-02-10 16:10:00|10768.8|10766.8|10770.3|10768.3|10771.1|10769.1|10768.4|10766.4|4818
1644509700000|2022-02-10 16:15:00|10770.7|10768.7|10772.3|10770.3|10772.7|10770.7|10769.2|10767.2|4102
1644510000000|2022-02-10 16:20:00|10772.1|10770.1|10771.9|10769.9|10772.7|10770.7|10771.5|10769.5|3008
1644510300000|2022-02-10 16:25:00|10772.3|10770.3|10771.1|10769.1|10772.3|10770.3|10770.7|10768.7|2255
1644510600000|2022-02-10 16:30:00|10771.5|10769.5|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|1643
1644510900000|2022-02-10 16:35:00|10771.7|10769.7|10771.1|10769.1|10772.7|10770.7|10771.1|10769.1|2136
1644511200000|2022-02-10 16:40:00|10771.9|10769.9|10772.3|10770.3|10772.3|10770.3|10771.1|10769.1|2031
1644511500000|2022-02-10 16:45:00|10772.7|10770.7|10773.1|10771.1|10773.1|10771.1|10772.3|10770.3|2319
1644511800000|2022-02-10 16:50:00|10772.7|10770.7|10773.5|10771.5|10773.9|10771.9|10772.3|10770.3|1575
1644512100000|2022-02-10 16:55:00|10773.9|10771.9|10774.6|10772.6|10774.6|10772.6|10773.3|10771.3|2327
1644512400000|2022-02-10 17:00:00|10774.2|10772.2|10772.7|10770.7|10774.2|10772.2|10772.7|10770.7|2694
1644512700000|2022-02-10 17:05:00|10772.3|10770.3|10771.5|10769.5|10772.3|10770.3|10771.1|10769.1|3157
1644513000000|2022-02-10 17:10:00|10771.7|10769.7|10772.3|10770.3|10772.3|10770.3|10771.5|10769.5|1026
1644513300000|2022-02-10 17:15:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.5|10769.5|2151
1644513600000|2022-02-10 17:20:00|10771.7|10769.7|10770.7|10768.7|10771.9|10769.9|10770.7|10768.7|1349
1644513900000|2022-02-10 17:25:00|10770.9|10768.9|10771.5|10769.5|10771.5|10769.5|10770.7|10768.7|1346
1644514200000|2022-02-10 17:30:00|10771.1|10769.1|10772.3|10770.3|10772.3|10770.3|10771.1|10769.1|2774
1644514500000|2022-02-10 17:35:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.5|10769.5|1541
1644514800000|2022-02-10 17:40:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10771.1|10769.1|1052
1644515100000|2022-02-10 17:45:00|10770.5|10768.5|10756.3|10754.3|10770.5|10768.5|10754.7|10752.7|58694
1644515400000|2022-02-10 17:50:00|10756.7|10754.7|10759|10757|10760.6|10758.6|10754.7|10752.7|9448
1644515700000|2022-02-10 17:55:00|10758.6|10756.6|10761.4|10759.4|10761.4|10759.4|10758.2|10756.2|5690
1644516000000|2022-02-10 18:00:00|10761.5|10759.5|10763.3|10761.3|10763.3|10761.3|10761.4|10759.4|9908
1644516300000|2022-02-10 18:05:00|10763.1|10761.1|10761.4|10759.4|10763.7|10761.7|10759.8|10757.8|4892
1644516600000|2022-02-10 18:10:00|10761|10759|10759.8|10757.8|10762.5|10760.5|10759.8|10757.8|5155
1644516900000|2022-02-10 18:15:00|10759.4|10757.4|10762.9|10760.9|10762.9|10760.9|10758.6|10756.6|5248
1644517200000|2022-02-10 18:20:00|10762.5|10760.5|10764.5|10762.5|10764.9|10762.9|10761.7|10759.7|3642
1644517500000|2022-02-10 18:25:00|10764.1|10762.1|10762.9|10760.9|10764.1|10762.1|10762.1|10760.1|4976
1644517800000|2022-02-10 18:30:00|10763.3|10761.3|10763.7|10761.7|10764.5|10762.5|10762.5|10760.5|3043
1644518100000|2022-02-10 18:35:00|10762.9|10760.9|10764.5|10762.5|10764.5|10762.5|10762.9|10760.9|2751
1644518400000|2022-02-10 18:40:00|10764.3|10762.3|10763.5|10761.5|10764.5|10762.5|10762.9|10760.9|1887
1644518700000|2022-02-10 18:45:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|1554
1644519000000|2022-02-10 18:50:00|10763.1|10761.1|10763.7|10761.7|10763.7|10761.7|10762.9|10760.9|1184
1644519300000|2022-02-10 18:55:00|10763.5|10761.5|10762.5|10760.5|10763.7|10761.7|10762.1|10760.1|2263
1644519600000|2022-02-10 19:00:00|10762.9|10760.9|10764.1|10762.1|10764.5|10762.5|10762.9|10760.9|4853
1644519900000|2022-02-10 19:05:00|10764.5|10762.5|10764.5|10762.5|10764.9|10762.9|10764.5|10762.5|1433
1644520200000|2022-02-10 19:10:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|2486
1644520500000|2022-02-10 19:15:00|10763.3|10761.3|10764.1|10762.1|10764.5|10762.5|10763.3|10761.3|3936
1644520800000|2022-02-10 19:20:00|10764.5|10762.5|10764.5|10762.5|10765.1|10763.1|10764.1|10762.1|2941
1644521100000|2022-02-10 19:25:00|10764.3|10762.3|10763.3|10761.3|10764.5|10762.5|10763.3|10761.3|1512
1644521400000|2022-02-10 19:30:00|10762.9|10760.9|10762.5|10760.5|10763.3|10761.3|10762.5|10760.5|2232
1644521700000|2022-02-10 19:35:00|10762.9|10760.9|10761|10759|10762.9|10760.9|10760.6|10758.6|2355
1644522000000|2022-02-10 19:40:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|1228
1644522300000|2022-02-10 19:45:00|10760.8|10758.8|10759.8|10757.8|10761|10759|10759|10757|3506
1644522600000|2022-02-10 19:50:00|10759.6|10757.6|10758.8|10756.8|10759.6|10757.6|10758.6|10756.6|2267
1644522900000|2022-02-10 19:55:00|10758.6|10756.6|10760.2|10758.2|10760.6|10758.6|10758.6|10756.6|6526
1644523200000|2022-02-10 20:00:00|10760.6|10758.6|10757.8|10755.8|10760.6|10758.6|10757.8|10755.8|2322
1644523500000|2022-02-10 20:05:00|10758.2|10756.2|10754.7|10752.7|10758.6|10756.6|10754.3|10752.3|4260
1644523800000|2022-02-10 20:10:00|10754.3|10752.3|10756.7|10754.7|10757.1|10755.1|10753.5|10751.5|4263
1644524100000|2022-02-10 20:15:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|1847
1644524400000|2022-02-10 20:20:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|616
1644524700000|2022-02-10 20:25:00|10755.5|10753.5|10752.8|10750.8|10755.9|10753.9|10752.4|10750.4|4449
1644525000000|2022-02-10 20:30:00|10753.1|10751.1|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|2543
1644525300000|2022-02-10 20:35:00|10753.3|10751.3|10752|10750|10753.5|10751.5|10751.6|10749.6|2399
1644525600000|2022-02-10 20:40:00|10751.6|10749.6|10751.2|10749.2|10752.8|10750.8|10750.8|10748.8|926
1644525900000|2022-02-10 20:45:00|10751.6|10749.6|10750|10748|10752|10750|10750|10748|2492
1644526200000|2022-02-10 20:50:00|10749.6|10747.6|10748.5|10746.5|10750.8|10748.8|10748.5|10746.5|2903
1644526500000|2022-02-10 20:55:00|10747.7|10745.7|10745.3|10743.3|10747.7|10745.7|10743.8|10741.8|8765
1644526800000|2022-02-10 21:00:00|10745.7|10743.7|10749.6|10747.6|10750|10748|10745.3|10743.3|3793
1644527100000|2022-02-10 21:05:00|10749.2|10747.2|10751.2|10749.2|10751.2|10749.2|10748.9|10746.9|4671
1644527400000|2022-02-10 21:10:00|10750.8|10748.8|10749.2|10747.2|10752|10750|10749.2|10747.2|3587
1644527700000|2022-02-10 21:15:00|10748.9|10746.9|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|1786
1644528000000|2022-02-10 21:20:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10748.9|10746.9|1159
1644528300000|2022-02-10 21:25:00|10748.9|10746.9|10750|10748|10750|10748|10748.9|10746.9|1677
1644528600000|2022-02-10 21:30:00|10750.4|10748.4|10750.4|10748.4|10750.8|10748.8|10750|10748|769
1644528900000|2022-02-10 21:35:00|10750.8|10748.8|10750.4|10748.4|10750.8|10748.8|10750|10748|660
1644529200000|2022-02-10 21:40:00|10750|10748|10750|10748|10750.8|10748.8|10749.6|10747.6|809
1644529500000|2022-02-10 21:45:00|10750.4|10748.4|10752|10750|10752|10750|10750.4|10748.4|2142
1644529800000|2022-02-10 21:50:00|10752.4|10750.4|10753.9|10751.9|10754.3|10752.3|10752.4|10750.4|3006
1644530100000|2022-02-10 21:55:00|10754.1|10752.1|10755.5|10753.5|10756.3|10754.3|10753.9|10751.9|2234
1644534000000|2022-02-10 23:00:00|10756.1|10754.1|10759|10757|10759.4|10757.4|10755.7|10753.7|1816
1644534300000|2022-02-10 23:05:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10757.8|10755.8|568
1644534600000|2022-02-10 23:10:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|728
1644534900000|2022-02-10 23:15:00|10758.8|10756.8|10757.4|10755.4|10759|10757|10757.4|10755.4|919
1644535200000|2022-02-10 23:20:00|10757.3|10755.3|10757.4|10755.4|10757.4|10755.4|10756.9|10754.9|595
1644535500000|2022-02-10 23:25:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|407
1644535800000|2022-02-10 23:30:00|10757.4|10755.4|10757.3|10755.3|10757.4|10755.4|10757.1|10755.1|136
1644536100000|2022-02-10 23:35:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|14
1644536400000|2022-02-10 23:40:00|10757.3|10755.3|10758.4|10756.4|10758.6|10756.6|10757.3|10755.3|817
1644536700000|2022-02-10 23:45:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10758|10756|24
1644537000000|2022-02-10 23:50:00|10758.4|10756.4|10758.2|10756.2|10758.4|10756.4|10758.2|10756.2|256
1644537300000|2022-02-10 23:55:00|10758.4|10756.4|10758.6|10756.6|10759|10757|10758.2|10756.2|829
1644537600000|2022-02-11 00:00:00|10759|10757|10758.6|10756.6|10759|10757|10758.6|10756.6|97
1644537900000|2022-02-11 00:05:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|1309
1644538200000|2022-02-11 00:10:00|||||||||332
1644538500000|2022-02-11 00:15:00|10758.6|10756.6|10757.4|10755.4|10758.6|10756.6|10757.4|10755.4|714
1644538800000|2022-02-11 00:20:00|10757.1|10755.1|10755.9|10753.9|10757.1|10755.1|10754.7|10752.7|1448
1644539100000|2022-02-11 00:25:00|10755.7|10753.7|10754.7|10752.7|10755.9|10753.9|10754.3|10752.3|278
1644539400000|2022-02-11 00:30:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.1|10752.1|592
1644539700000|2022-02-11 00:35:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|260
1644540000000|2022-02-11 00:40:00|10753.3|10751.3|10749.6|10747.6|10753.3|10751.3|10749.6|10747.6|1165
1644540300000|2022-02-11 00:45:00|10749.8|10747.8|10750|10748|10750|10748|10749|10747|1234
1644540600000|2022-02-11 00:50:00|10750.2|10748.2|10751.2|10749.2|10752|10750|10750.2|10748.2|788
1644540900000|2022-02-11 00:55:00|10751|10749|10752|10750|10752|10750|10750.8|10748.8|338
1644541200000|2022-02-11 01:00:00|10752.2|10750.2|10753.1|10751.1|10753.5|10751.5|10752|10750|715
1644541500000|2022-02-11 01:05:00|10753.3|10751.3|10753.9|10751.9|10753.9|10751.9|10753.3|10751.3|124
1644541800000|2022-02-11 01:10:00|10754.3|10752.3|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|485
1644542100000|2022-02-11 01:15:00|10754.3|10752.3|10755.1|10753.1|10755.5|10753.5|10754.3|10752.3|710
1644542400000|2022-02-11 01:20:00|10754.7|10752.7|10754.9|10752.9|10755.1|10753.1|10754.3|10752.3|706
1644542700000|2022-02-11 01:25:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|1016
1644543000000|2022-02-11 01:30:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|72
1644543300000|2022-02-11 01:35:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.9|10751.9|210
1644543600000|2022-02-11 01:40:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.9|10752.9|408
1644543900000|2022-02-11 01:45:00|10755.5|10753.5|10755.5|10753.5|10755.5|10753.5|10755.3|10753.3|291
1644544200000|2022-02-11 01:50:00|||||||||25
1644544500000|2022-02-11 01:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|90
1644544800000|2022-02-11 02:00:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|236
1644545100000|2022-02-11 02:05:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|521
1644545400000|2022-02-11 02:10:00|10753.9|10751.9|10753.9|10751.9|10754.1|10752.1|10753.5|10751.5|353
1644545700000|2022-02-11 02:15:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.5|10751.5|77
1644546000000|2022-02-11 02:20:00|10753.7|10751.7|10754.9|10752.9|10754.9|10752.9|10753.5|10751.5|367
1644546300000|2022-02-11 02:25:00|10754.7|10752.7|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|199
1644546600000|2022-02-11 02:30:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|283
1644546900000|2022-02-11 02:35:00|10755.7|10753.7|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|64
1644547200000|2022-02-11 02:40:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|158
1644547500000|2022-02-11 02:45:00|10755.5|10753.5|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|252
1644547800000|2022-02-11 02:50:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|100
1644548100000|2022-02-11 02:55:00|10754.5|10752.5|10754.3|10752.3|10754.5|10752.5|10754.3|10752.3|193
1644548400000|2022-02-11 03:00:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|293
1644548700000|2022-02-11 03:05:00|10753.5|10751.5|10752.6|10750.6|10753.5|10751.5|10752.6|10750.6|88
1644549000000|2022-02-11 03:10:00|10752.8|10750.8|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|30
1644549300000|2022-02-11 03:15:00|||||||||343
1644549600000|2022-02-11 03:20:00|10751.2|10749.2|10751.2|10749.2|10751.2|10749.2|10751.2|10749.2|191
1644549900000|2022-02-11 03:25:00|10751.6|10749.6|10751.4|10749.4|10751.6|10749.6|10751.2|10749.2|128
1644550200000|2022-02-11 03:30:00|10751.2|10749.2|10750.4|10748.4|10751.4|10749.4|10750.4|10748.4|78
1644550500000|2022-02-11 03:35:00|10750|10748|10750|10748|10750.6|10748.6|10749.6|10747.6|297
1644550800000|2022-02-11 03:40:00|10749.8|10747.8|10749.6|10747.6|10750|10748|10749.6|10747.6|110
1644551100000|2022-02-11 03:45:00|10750|10748|10751.6|10749.6|10751.6|10749.6|10749.6|10747.6|501
1644551400000|2022-02-11 03:50:00|10751.8|10749.8|10752|10750|10752|10750|10751.6|10749.6|46
1644551700000|2022-02-11 03:55:00|10751.6|10749.6|10748.5|10746.5|10752|10750|10748.5|10746.5|555
1644552000000|2022-02-11 04:00:00|10748.9|10746.9|10747.7|10745.7|10748.9|10746.9|10747.7|10745.7|662
1644552300000|2022-02-11 04:05:00|10747.5|10745.5|10746.5|10744.5|10747.7|10745.7|10746.1|10744.1|766
1644552600000|2022-02-11 04:10:00|10746.1|10744.1|10743|10741|10746.1|10744.1|10743|10741|1266
1644552900000|2022-02-11 04:15:00|10742.6|10740.6|10742.6|10740.6|10743|10741|10739.9|10737.9|2139
1644553200000|2022-02-11 04:20:00|10742.2|10740.2|10743|10741|10743.4|10741.4|10742.2|10740.2|2406
1644553500000|2022-02-11 04:25:00|10743.2|10741.2|10744|10742|10744.6|10742.6|10743|10741|1566
1644553800000|2022-02-11 04:30:00|10744.2|10742.2|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|1029
1644554100000|2022-02-11 04:35:00|10744.9|10742.9|10744.9|10742.9|10745.3|10743.3|10744.8|10742.8|328
1644554400000|2022-02-11 04:40:00|10745.1|10743.1|10744.9|10742.9|10745.3|10743.3|10744.9|10742.9|354
1644554700000|2022-02-11 04:45:00|10744.8|10742.8|10744|10742|10744.9|10742.9|10743.8|10741.8|127
1644555000000|2022-02-11 04:50:00|10744.2|10742.2|10743.2|10741.2|10744.2|10742.2|10743.2|10741.2|83
1644555300000|2022-02-11 04:55:00|10743.4|10741.4|10743.6|10741.6|10743.6|10741.6|10743|10741|427
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10744.9|10742.9|10744.9|10742.9|10743.8|10741.8|222
1644555900000|2022-02-11 05:05:00|10745.3|10743.3|10745.7|10743.7|10745.7|10743.7|10745.3|10743.3|109
1644556200000|2022-02-11 05:10:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10746.1|10744.1|252
1644556500000|2022-02-11 05:15:00|10746.1|10744.1|10747.3|10745.3|10747.3|10745.3|10746.1|10744.1|350
1644556800000|2022-02-11 05:20:00|10747.5|10745.5|10748.1|10746.1|10748.1|10746.1|10747.3|10745.3|248
1644557100000|2022-02-11 05:25:00|10748.5|10746.5|10748.5|10746.5|10748.5|10746.5|10748.1|10746.1|100
1644557400000|2022-02-11 05:30:00|10748.7|10746.7|10750.6|10748.6|10750.8|10748.8|10748.7|10746.7|634
1644557700000|2022-02-11 05:35:00|10750.4|10748.4|10750|10748|10750.8|10748.8|10750|10748|656
1644558000000|2022-02-11 05:40:00|10750.2|10748.2|10750.4|10748.4|10750.4|10748.4|10750|10748|220
1644558300000|2022-02-11 05:45:00|10750|10748|10750|10748|10750.8|10748.8|10750|10748|322
1644558600000|2022-02-11 05:50:00|10749.8|10747.8|10749.6|10747.6|10749.8|10747.8|10749.2|10747.2|52
1644558900000|2022-02-11 05:55:00|10749.2|10747.2|10749.8|10747.8|10750|10748|10749.2|10747.2|370
1644559200000|2022-02-11 06:00:00|10750|10748|10749.2|10747.2|10750|10748|10749.2|10747.2|109
1644559500000|2022-02-11 06:05:00|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|188
1644559800000|2022-02-11 06:10:00|10750|10748|10749.6|10747.6|10750|10748|10749.6|10747.6|69
1644560100000|2022-02-11 06:15:00|10749.2|10747.2|10749.2|10747.2|10749.2|10747.2|10749|10747|533
1644560400000|2022-02-11 06:20:00|10749|10747|10748.7|10746.7|10749.2|10747.2|10748.7|10746.7|113
1644560700000|2022-02-11 06:25:00|10748.9|10746.9|10748.1|10746.1|10748.9|10746.9|10748.1|10746.1|297
1644561000000|2022-02-11 06:30:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|185
1644561300000|2022-02-11 06:35:00|10748.3|10746.3|10748.5|10746.5|10748.9|10746.9|10748.1|10746.1|75
1644561600000|2022-02-11 06:40:00|10748.7|10746.7|10749.4|10747.4|10749.4|10747.4|10748.5|10746.5|440
1644561900000|2022-02-11 06:45:00|10749.6|10747.6|10749|10747|10749.6|10747.6|10748.9|10746.9|297
1644562200000|2022-02-11 06:50:00|10749.2|10747.2|10748.9|10746.9|10749.2|10747.2|10748.9|10746.9|61
1644562500000|2022-02-11 06:55:00|||||||||2
1644562800000|2022-02-11 07:00:00|10748.5|10746.5|10748.1|10746.1|10749.6|10747.6|10748.1|10746.1|592
1644563100000|2022-02-11 07:05:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|436
1644563400000|2022-02-11 07:10:00|10747.7|10745.7|10749.6|10747.6|10749.6|10747.6|10747.7|10745.7|1097
1644563700000|2022-02-11 07:15:00|10749.8|10747.8|10750.4|10748.4|10750.4|10748.4|10749.2|10747.2|2063
1644564000000|2022-02-11 07:20:00|10750.2|10748.2|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|2109
1644564300000|2022-02-11 07:25:00|10750|10748|10751.8|10749.8|10752|10750|10750|10748|1536
1644564600000|2022-02-11 07:30:00|10752|10750|10752.4|10750.4|10752.8|10750.8|10750.4|10748.4|1926
1644564900000|2022-02-11 07:35:00|10752.6|10750.6|10751.2|10749.2|10752.6|10750.6|10751.2|10749.2|795
1644565200000|2022-02-11 07:40:00|10750.8|10748.8|10752|10750|10752|10750|10750.8|10748.8|1320
1644565500000|2022-02-11 07:45:00|10752.4|10750.4|10752.8|10750.8|10752.8|10750.8|10752.4|10750.4|903
1644565800000|2022-02-11 07:50:00|10752.6|10750.6|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|443
1644566100000|2022-02-11 07:55:00|10752.8|10750.8|10754.3|10752.3|10754.3|10752.3|10752.8|10750.8|1527
1644566400000|2022-02-11 08:00:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.9|10751.9|1385
1644566700000|2022-02-11 08:05:00|10754.3|10752.3|10756.3|10754.3|10756.7|10754.7|10753.9|10751.9|2356
1644567000000|2022-02-11 08:10:00|10756.7|10754.7|10755.9|10753.9|10757.1|10755.1|10755.9|10753.9|1505
1644567300000|2022-02-11 08:15:00|10756.3|10754.3|10758|10756|10758.2|10756.2|10755.5|10753.5|2590
1644567600000|2022-02-11 08:20:00|10757.8|10755.8|10756.7|10754.7|10759|10757|10755.9|10753.9|2446
1644567900000|2022-02-11 08:25:00|10756.9|10754.9|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|885
1644568200000|2022-02-11 08:30:00|10757.6|10755.6|10757.8|10755.8|10758|10756|10757.1|10755.1|1255
1644568500000|2022-02-11 08:35:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|1018
1644568800000|2022-02-11 08:40:00|10758.6|10756.6|10758.6|10756.6|10759.4|10757.4|10758.2|10756.2|1305
1644569100000|2022-02-11 08:45:00|10758.2|10756.2|10758.6|10756.6|10759.4|10757.4|10758.2|10756.2|773
1644569400000|2022-02-11 08:50:00|10758.2|10756.2|10759.8|10757.8|10759.8|10757.8|10758.2|10756.2|1394
1644569700000|2022-02-11 08:55:00|10760.2|10758.2|10760.6|10758.6|10761.4|10759.4|10759.8|10757.8|1870
1644570000000|2022-02-11 09:00:00|10760.4|10758.4|10759.8|10757.8|10760.8|10758.8|10759|10757|728
1644570300000|2022-02-11 09:05:00|10760.2|10758.2|10759.4|10757.4|10760.2|10758.2|10759|10757|1188
1644570600000|2022-02-11 09:10:00|10759|10757|10759|10757|10759.8|10757.8|10758.6|10756.6|971
1644570900000|2022-02-11 09:15:00|10759.4|10757.4|10757.4|10755.4|10759.4|10757.4|10757.1|10755.1|1161
1644571200000|2022-02-11 09:20:00|10757.1|10755.1|10755.5|10753.5|10757.4|10755.4|10755.5|10753.5|1389
1644571500000|2022-02-11 09:25:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10754.7|10752.7|1007
1644571800000|2022-02-11 09:30:00|10755.7|10753.7|10756.7|10754.7|10756.7|10754.7|10755.5|10753.5|827
1644572100000|2022-02-11 09:35:00|10756.1|10754.1|10753.9|10751.9|10756.3|10754.3|10753.5|10751.5|1546
1644572400000|2022-02-11 09:40:00|10753.7|10751.7|10752.8|10750.8|10753.9|10751.9|10752.4|10750.4|1255
1644572700000|2022-02-11 09:45:00|10752.4|10750.4|10750.8|10748.8|10752.6|10750.6|10750.8|10748.8|1994
1644573000000|2022-02-11 09:50:00|10750.4|10748.4|10752.4|10750.4|10752.4|10750.4|10750.4|10748.4|1457
1644573300000|2022-02-11 09:55:00|10752.6|10750.6|10753.1|10751.1|10753.5|10751.5|10752.4|10750.4|2049
1644573600000|2022-02-11 10:00:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.8|10750.8|1071
1644573900000|2022-02-11 10:05:00|10753.5|10751.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|1572
1644574200000|2022-02-11 10:10:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|375
1644574500000|2022-02-11 10:15:00|10754.7|10752.7|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|546
1644574800000|2022-02-11 10:20:00|10754.5|10752.5|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|680
1644575100000|2022-02-11 10:25:00|10754.5|10752.5|10753.1|10751.1|10754.5|10752.5|10753.1|10751.1|609
1644575400000|2022-02-11 10:30:00|10753.5|10751.5|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|354
1644575700000|2022-02-11 10:35:00|10753.5|10751.5|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|526
1644576000000|2022-02-11 10:40:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10752.8|10750.8|811
1644576300000|2022-02-11 10:45:00|10752.8|10750.8|10752|10750|10753.1|10751.1|10752|10750|1777
1644576600000|2022-02-11 10:50:00|10752.2|10750.2|10752|10750|10752.4|10750.4|10751.6|10749.6|756
1644576900000|2022-02-11 10:55:00|10752.4|10750.4|10753.3|10751.3|10753.5|10751.5|10752|10750|1122
1644577200000|2022-02-11 11:00:00|10753.5|10751.5|10753.5|10751.5|10754.3|10752.3|10753.5|10751.5|829
1644577500000|2022-02-11 11:05:00|10753.1|10751.1|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1416
1644577800000|2022-02-11 11:10:00|10754.3|10752.3|10752.8|10750.8|10754.7|10752.7|10752.8|10750.8|1471
1644578100000|2022-02-11 11:15:00|10752.4|10750.4|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|1049
1644578400000|2022-02-11 11:20:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.8|10750.8|1056
1644578700000|2022-02-11 11:25:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|799
1644579000000|2022-02-11 11:30:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|1210
1644579300000|2022-02-11 11:35:00|10753.9|10751.9|10753.9|10751.9|10754.3|10752.3|10753.9|10751.9|525
1644579600000|2022-02-11 11:40:00|10754.3|10752.3|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|550
1644579900000|2022-02-11 11:45:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10753.1|10751.1|1466
1644580200000|2022-02-11 11:50:00|10753.9|10751.9|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|1916
1644580500000|2022-02-11 11:55:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|1384
1644580800000|2022-02-11 12:00:00|10755.5|10753.5|10756.3|10754.3|10756.3|10754.3|10754.7|10752.7|3304
1644581100000|2022-02-11 12:05:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.5|10753.5|2089
1644581400000|2022-02-11 12:10:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10755.1|10753.1|1409
1644581700000|2022-02-11 12:15:00|10756.7|10754.7|10759.8|10757.8|10759.8|10757.8|10756.3|10754.3|2092
1644582000000|2022-02-11 12:20:00|10760.2|10758.2|10761.4|10759.4|10761.4|10759.4|10759.8|10757.8|3840
1644582300000|2022-02-11 12:25:00|10761.7|10759.7|10763.7|10761.7|10764.1|10762.1|10761.5|10759.5|2341
1644582600000|2022-02-11 12:30:00|10763.9|10761.9|10762.1|10760.1|10765.3|10763.3|10762.1|10760.1|4224
1644582900000|2022-02-11 12:35:00|10762.5|10760.5|10760.6|10758.6|10762.9|10760.9|10760.2|10758.2|2781
1644583200000|2022-02-11 12:40:00|10760.4|10758.4|10758.2|10756.2|10760.6|10758.6|10757.8|10755.8|4682
1644583500000|2022-02-11 12:45:00|10757.8|10755.8|10760.2|10758.2|10760.2|10758.2|10757.8|10755.8|3392
1644583800000|2022-02-11 12:50:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10758.6|10756.6|3787
1644584100000|2022-02-11 12:55:00|10760|10758|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|2255
1644584400000|2022-02-11 13:00:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759|10757|2908
1644584700000|2022-02-11 13:05:00|10759.8|10757.8|10760.6|10758.6|10761.4|10759.4|10759.8|10757.8|4113
1644585000000|2022-02-11 13:10:00|10761|10759|10762.9|10760.9|10763.3|10761.3|10761|10759|3649
1644585300000|2022-02-11 13:15:00|10762.5|10760.5|10761.4|10759.4|10762.5|10760.5|10761|10759|2329
1644585600000|2022-02-11 13:20:00|10761.7|10759.7|10764.5|10762.5|10765.3|10763.3|10761.7|10759.7|4545
1644585900000|2022-02-11 13:25:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10762.9|10760.9|3667
1644586200000|2022-02-11 13:30:00|10764.3|10762.3|10764.5|10762.5|10765.3|10763.3|10763.3|10761.3|2378
1644586500000|2022-02-11 13:35:00|10764.9|10762.9|10764.1|10762.1|10765.6|10763.6|10763.9|10761.9|2956
1644586800000|2022-02-11 13:40:00|10764.5|10762.5|10762.9|10760.9|10764.5|10762.5|10762.9|10760.9|2353
1644587100000|2022-02-11 13:45:00|10763.3|10761.3|10762.5|10760.5|10763.5|10761.5|10760.6|10758.6|1877
1644587400000|2022-02-11 13:50:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10762.1|10760.1|3510
1644587700000|2022-02-11 13:55:00|10764.1|10762.1|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|24167
1644588000000|2022-02-11 14:00:00|10763.3|10761.3|10764.1|10762.1|10765.3|10763.3|10763.3|10761.3|3240
1644588300000|2022-02-11 14:05:00|10764.5|10762.5|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|2966
1644588600000|2022-02-11 14:10:00|10764.1|10762.1|10761.7|10759.7|10764.1|10762.1|10761.5|10759.5|2782
1644588900000|2022-02-11 14:15:00|10762.1|10760.1|10763.9|10761.9|10764.5|10762.5|10762.1|10760.1|2668
1644589200000|2022-02-11 14:20:00|10763.7|10761.7|10762.9|10760.9|10763.7|10761.7|10762.9|10760.9|1617
1644589500000|2022-02-11 14:25:00|10763.3|10761.3|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|2937
1644589800000|2022-02-11 14:30:00|10763.3|10761.3|10761.7|10759.7|10763.3|10761.3|10761.4|10759.4|4448
1644590100000|2022-02-11 14:35:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10761|10759|2298
1644590400000|2022-02-11 14:40:00|10761.5|10759.5|10762.5|10760.5|10762.9|10760.9|10761.4|10759.4|1941
1644590700000|2022-02-11 14:45:00|10762.3|10760.3|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|1939
1644591000000|2022-02-11 14:50:00|10761.9|10759.9|10761.7|10759.7|10761.9|10759.9|10761|10759|4998
1644591300000|2022-02-11 14:55:00|10762.1|10760.1|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|2254
1644591600000|2022-02-11 15:00:00|10763.1|10761.1|10765.3|10763.3|10765.6|10763.6|10762.3|10760.3|2604
1644591900000|2022-02-11 15:05:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|2659
1644592200000|2022-02-11 15:10:00|10765.6|10763.6|10767.6|10765.6|10767.6|10765.6|10765.6|10763.6|6860
1644592500000|2022-02-11 15:15:00|10767.2|10765.2|10768.8|10766.8|10768.8|10766.8|10767.2|10765.2|4612
1644592800000|2022-02-11 15:20:00|10769.2|10767.2|10768|10766|10769.9|10767.9|10767.6|10765.6|6440
1644593100000|2022-02-11 15:25:00|10767.6|10765.6|10764.9|10762.9|10768.8|10766.8|10764.1|10762.1|4543
1644593400000|2022-02-11 15:30:00|10764.5|10762.5|10762.1|10760.1|10764.5|10762.5|10761.7|10759.7|4088
1644593700000|2022-02-11 15:35:00|10761.7|10759.7|10762.9|10760.9|10763.3|10761.3|10761.7|10759.7|2141
1644594000000|2022-02-11 15:40:00|10763.3|10761.3|10760.6|10758.6|10763.3|10761.3|10760.6|10758.6|1738
1644594300000|2022-02-11 15:45:00|10760.8|10758.8|10763.7|10761.7|10763.7|10761.7|10760.6|10758.6|3077
1644594600000|2022-02-11 15:50:00|10763.5|10761.5|10762.1|10760.1|10763.7|10761.7|10761.7|10759.7|2392
1644594900000|2022-02-11 15:55:00|10761.7|10759.7|10759.8|10757.8|10762.5|10760.5|10759.8|10757.8|2109
1644595200000|2022-02-11 16:00:00|10760.2|10758.2|10760.4|10758.4|10760.6|10758.6|10759.8|10757.8|2550
1644595500000|2022-02-11 16:05:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.6|10758.6|1620
1644595800000|2022-02-11 16:10:00|10760.8|10758.8|10757.8|10755.8|10761|10759|10757.4|10755.4|2629
1644596100000|2022-02-11 16:15:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|3116
1644596400000|2022-02-11 16:20:00|10758.2|10756.2|10757.1|10755.1|10759.4|10757.4|10757.1|10755.1|1914
1644596700000|2022-02-11 16:25:00|10757.4|10755.4|10755.5|10753.5|10757.4|10755.4|10755.1|10753.1|2724
1644597000000|2022-02-11 16:30:00|10755.9|10753.9|10754.7|10752.7|10755.9|10753.9|10753.9|10751.9|2212
1644597300000|2022-02-11 16:35:00|10754.3|10752.3|10753.1|10751.1|10755.5|10753.5|10753.1|10751.1|1973
1644597600000|2022-02-11 16:40:00|10753.5|10751.5|10754.7|10752.7|10755.1|10753.1|10753.1|10751.1|1910
1644597900000|2022-02-11 16:45:00|10754.3|10752.3|10755.9|10753.9|10756.7|10754.7|10753.5|10751.5|2234
1644598200000|2022-02-11 16:50:00|10756.3|10754.3|10758.6|10756.6|10759|10757|10756.3|10754.3|2605
1644598500000|2022-02-11 16:55:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|2011
1644598800000|2022-02-11 17:00:00|10757.8|10755.8|10756.7|10754.7|10758.2|10756.2|10755.9|10753.9|1599
1644599100000|2022-02-11 17:05:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10754.7|10752.7|1719
1644599400000|2022-02-11 17:10:00|10756.9|10754.9|10756.3|10754.3|10757.4|10755.4|10755.1|10753.1|4060
1644599700000|2022-02-11 17:15:00|10755.9|10753.9|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|1884
1644600000000|2022-02-11 17:20:00|10757.8|10755.8|10756.7|10754.7|10757.8|10755.8|10756.3|10754.3|928
1644600300000|2022-02-11 17:25:00|10756.3|10754.3|10757.4|10755.4|10757.8|10755.8|10756.3|10754.3|1055
1644600600000|2022-02-11 17:30:00|10757.8|10755.8|10757.3|10755.3|10758.2|10756.2|10756.5|10754.5|986
1644600900000|2022-02-11 17:35:00|10757.1|10755.1|10757.4|10755.4|10758.6|10756.6|10756.3|10754.3|2704
1644601200000|2022-02-11 17:40:00|10757.3|10755.3|10759.4|10757.4|10759.4|10757.4|10757.1|10755.1|1485
1644601500000|2022-02-11 17:45:00|10759|10757|10758.2|10756.2|10759.4|10757.4|10757.4|10755.4|2295
1644601800000|2022-02-11 17:50:00|10758|10756|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|634
1644602100000|2022-02-11 17:55:00|10757.4|10755.4|10758.6|10756.6|10759|10757|10757.4|10755.4|793
1644602400000|2022-02-11 18:00:00|10758.2|10756.2|10757.4|10755.4|10759|10757|10756.7|10754.7|1795
1644602700000|2022-02-11 18:05:00|10757.1|10755.1|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|2055
1644603000000|2022-02-11 18:10:00|10757.4|10755.4|10756.7|10754.7|10757.4|10755.4|10756.7|10754.7|728
1644603300000|2022-02-11 18:15:00|10756.3|10754.3|10756.3|10754.3|10756.5|10754.5|10755.5|10753.5|639
1644603600000|2022-02-11 18:20:00|10755.9|10753.9|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|846
1644603900000|2022-02-11 18:25:00|10757.6|10755.6|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|964
1644604200000|2022-02-11 18:30:00|10758.2|10756.2|10762.1|10760.1|10762.1|10760.1|10758.2|10756.2|2559
1644604500000|2022-02-11 18:35:00|10762.5|10760.5|10768.4|10766.4|10773.9|10771.9|10762.5|10760.5|10252
1644604800000|2022-02-11 18:40:00|10768.6|10766.6|10770.3|10768.3|10770.3|10768.3|10764.1|10762.1|9596
1644605100000|2022-02-11 18:45:00|10770.5|10768.5|10778.1|10776.1|10780.1|10778.1|10769.6|10767.6|16382
1644605400000|2022-02-11 18:50:00|10778|10776|10770.3|10768.3|10778|10776|10769.2|10767.2|5473
1644605700000|2022-02-11 18:55:00|10770.9|10768.9|10773.1|10771.1|10773.9|10771.9|10770.7|10768.7|5930
1644606000000|2022-02-11 19:00:00|10772.9|10770.9|10776.6|10774.6|10776.6|10774.6|10772.3|10770.3|5520
1644606300000|2022-02-11 19:05:00|10776.2|10774.2|10772.3|10770.3|10777|10775|10771.5|10769.5|5423
1644606600000|2022-02-11 19:10:00|10771.9|10769.9|10767.6|10765.6|10773.1|10771.1|10767.2|10765.2|6733
1644606900000|2022-02-11 19:15:00|10768.2|10766.2|10767.6|10765.6|10768.8|10766.8|10763.7|10761.7|4382
1644607200000|2022-02-11 19:20:00|10767.2|10765.2|10766.4|10764.4|10768.8|10766.8|10765.6|10763.6|2201
1644607500000|2022-02-11 19:25:00|10766.8|10764.8|10769.6|10767.6|10769.9|10767.9|10766|10764|1991
1644607800000|2022-02-11 19:30:00|10769.8|10767.8|10769.2|10767.2|10771.9|10769.9|10768.4|10766.4|3234
1644608100000|2022-02-11 19:35:00|10769.6|10767.6|10768.6|10766.6|10770.7|10768.7|10768.4|10766.4|2256
1644608400000|2022-02-11 19:40:00|10768.8|10766.8|10769.6|10767.6|10770.7|10768.7|10768.6|10766.6|2126
1644608700000|2022-02-11 19:45:00|10769.9|10767.9|10771.1|10769.1|10772.3|10770.3|10769.9|10767.9|1963
1644609000000|2022-02-11 19:50:00|10771.5|10769.5|10769.9|10767.9|10772.7|10770.7|10769.9|10767.9|2077
1644609300000|2022-02-11 19:55:00|10770.3|10768.3|10769.6|10767.6|10771.5|10769.5|10769.2|10767.2|5396
1644609600000|2022-02-11 20:00:00|10769.9|10767.9|10771.1|10769.1|10771.1|10769.1|10768.4|10766.4|3942
1644609900000|2022-02-11 20:05:00|10770.9|10768.9|10772.7|10770.7|10772.7|10770.7|10769.9|10767.9|1974
1644610200000|2022-02-11 20:10:00|10772.3|10770.3|10774.2|10772.2|10774.6|10772.6|10771.9|10769.9|1981
1644610500000|2022-02-11 20:15:00|10774|10772|10775|10773|10775|10773|10773.3|10771.3|1474
1644610800000|2022-02-11 20:20:00|10774.6|10772.6|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|995
1644611100000|2022-02-11 20:25:00|10776|10774|10773.5|10771.5|10776.2|10774.2|10773.1|10771.1|4216
1644611400000|2022-02-11 20:30:00|10773.9|10771.9|10773.5|10771.5|10774.2|10772.2|10773.1|10771.1|1698
1644611700000|2022-02-11 20:35:00|10773.3|10771.3|10771.9|10769.9|10773.3|10771.3|10771.5|10769.5|1661
1644612000000|2022-02-11 20:40:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10770.7|10768.7|1948
1644612300000|2022-02-11 20:45:00|10772.3|10770.3|10772.3|10770.3|10772.3|10770.3|10771.3|10769.3|1727
1644612600000|2022-02-11 20:50:00|10774|10772|10774.6|10772.6|10775|10773|10773.5|10771.5|7165
1644612900000|2022-02-11 20:55:00|10774.2|10772.2|10775.8|10773.8|10775.8|10773.8|10773.5|10771.5|4142
1644613200000|2022-02-11 21:00:00|10775.6|10773.6|10775.4|10773.4|10775.8|10773.8|10774.6|10772.6|2489
1644613500000|2022-02-11 21:05:00|10775.6|10773.6|10775|10773|10775.6|10773.6|10774.6|10772.6|1418
1644613800000|2022-02-11 21:10:00|10774.6|10772.6|10775.8|10773.8|10776.2|10774.2|10774.6|10772.6|2120
1644614100000|2022-02-11 21:15:00|10776|10774|10775.6|10773.6|10776.2|10774.2|10775.4|10773.4|1139
1644614400000|2022-02-11 21:20:00|10775.8|10773.8|10775.6|10773.6|10776.2|10774.2|10775.4|10773.4|687
1644614700000|2022-02-11 21:25:00|10775.4|10773.4|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|1442
1644615000000|2022-02-11 21:30:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|1789
1644615300000|2022-02-11 21:35:00|10775.8|10773.8|10775.4|10773.4|10776.4|10774.4|10775|10773|1502
1644615600000|2022-02-11 21:40:00|10775.8|10773.8|10775|10773|10776.2|10774.2|10775|10773|1067
1644615900000|2022-02-11 21:45:00|10774.8|10772.8|10771.3|10769.3|10774.8|10772.8|10771.1|10769.1|472
1644616200000|2022-02-11 21:50:00|10771.1|10769.1|10770.5|10768.5|10771.3|10769.3|10770.3|10768.3|565
1644616500000|2022-02-11 21:55:00|10770.7|10768.7|10770.9|10768.9|10770.9|10768.9|10769.9|10767.9|1169
1644793200000|2022-02-13 23:00:00|10772.7|10770.7|10770.1|10768.1|10775.4|10773.4|10769.8|10767.8|1293
1644793500000|2022-02-13 23:05:00|10769.9|10767.9|10770.3|10768.3|10771.3|10769.3|10769.6|10767.6|866
1644793800000|2022-02-13 23:10:00|10770.5|10768.5|10770.9|10768.9|10771.1|10769.1|10770.3|10768.3|489
1644794100000|2022-02-13 23:15:00|10770.7|10768.7|10772.3|10770.3|10772.3|10770.3|10770.7|10768.7|420
1644794400000|2022-02-13 23:20:00|10772.7|10770.7|10772.7|10770.7|10773.3|10771.3|10772.1|10770.1|305
1644794700000|2022-02-13 23:25:00|10772.5|10770.5|10771.5|10769.5|10772.7|10770.7|10771.3|10769.3|483
1644795000000|2022-02-13 23:30:00|10771.3|10769.3|10771.1|10769.1|10771.7|10769.7|10771.1|10769.1|759
1644795300000|2022-02-13 23:35:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10770.9|10768.9|230
1644795600000|2022-02-13 23:40:00|10770.9|10768.9|10769.2|10767.2|10771.1|10769.1|10769.2|10767.2|830
1644795900000|2022-02-13 23:45:00|10769.6|10767.6|10768.4|10766.4|10769.6|10767.6|10768|10766|407
1644796200000|2022-02-13 23:50:00|10768.6|10766.6|10768.8|10766.8|10769.6|10767.6|10768.6|10766.6|210
1644796500000|2022-02-13 23:55:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|107
1644796800000|2022-02-14 00:00:00|10769|10767|10768|10766|10769.2|10767.2|10768|10766|355
1644797100000|2022-02-14 00:05:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768|10766|625
1644797400000|2022-02-14 00:10:00|10768.6|10766.6|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|344
1644797700000|2022-02-14 00:15:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.8|10766.8|802
1644798000000|2022-02-14 00:20:00|10769|10767|10768.8|10766.8|10769.8|10767.8|10768.8|10766.8|462
1644798300000|2022-02-14 00:25:00|10769.2|10767.2|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|576
1644798600000|2022-02-14 00:30:00|10769.8|10767.8|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|1140
1644798900000|2022-02-14 00:35:00|10770.1|10768.1|10770.9|10768.9|10771.9|10769.9|10769.9|10767.9|593
1644799200000|2022-02-14 00:40:00|10770.7|10768.7|10770.3|10768.3|10771.5|10769.5|10770.1|10768.1|351
1644799500000|2022-02-14 00:45:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|333
1644799800000|2022-02-14 00:50:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|462
1644800100000|2022-02-14 00:55:00|10769.4|10767.4|10769.2|10767.2|10769.6|10767.6|10769|10767|249
1644800400000|2022-02-14 01:00:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10768.4|10766.4|420
1644800700000|2022-02-14 01:05:00|10768.6|10766.6|10766.8|10764.8|10768.8|10766.8|10766.8|10764.8|934
1644801000000|2022-02-14 01:10:00|10767|10765|10765.3|10763.3|10767.2|10765.2|10765.3|10763.3|596
1644801300000|2022-02-14 01:15:00|10765.5|10763.5|10766|10764|10766.4|10764.4|10765.3|10763.3|570
1644801600000|2022-02-14 01:20:00|10766.4|10764.4|10766.4|10764.4|10767.2|10765.2|10765.6|10763.6|672
1644801900000|2022-02-14 01:25:00|10766|10764|10767.2|10765.2|10767.6|10765.6|10766|10764|1001
1644802200000|2022-02-14 01:30:00|10767.6|10765.6|10768|10766|10768.2|10766.2|10767.2|10765.2|551
1644802500000|2022-02-14 01:35:00|10767.6|10765.6|10768|10766|10768|10766|10767.6|10765.6|72
1644802800000|2022-02-14 01:40:00|10768.4|10766.4|10769.9|10767.9|10769.9|10767.9|10768|10766|467
1644803100000|2022-02-14 01:45:00|10769.6|10767.6|10768|10766|10769.6|10767.6|10768|10766|527
1644803400000|2022-02-14 01:50:00|10768.4|10766.4|10768.6|10766.6|10769|10767|10767.8|10765.8|203
1644803700000|2022-02-14 01:55:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10767.6|10765.6|246
1644804000000|2022-02-14 02:00:00|10767|10765|10766.2|10764.2|10767.2|10765.2|10766|10764|379
1644804300000|2022-02-14 02:05:00|10766|10764|10766|10764|10766.4|10764.4|10765.6|10763.6|395
1644804600000|2022-02-14 02:10:00|||||||||285
1644804900000|2022-02-14 02:15:00|10765.8|10763.8|10765.6|10763.6|10765.8|10763.8|10765.6|10763.6|552
1644805200000|2022-02-14 02:20:00|10765.8|10763.8|10766|10764|10766.4|10764.4|10765.6|10763.6|519
1644805500000|2022-02-14 02:25:00|10765.8|10763.8|10766.4|10764.4|10766.4|10764.4|10765.3|10763.3|345
1644805800000|2022-02-14 02:30:00|10766|10764|10764.9|10762.9|10766|10764|10764.5|10762.5|817
1644806100000|2022-02-14 02:35:00|10765.3|10763.3|10764.3|10762.3|10765.3|10763.3|10763.7|10761.7|818
1644806400000|2022-02-14 02:40:00|10764.1|10762.1|10764.1|10762.1|10764.9|10762.9|10763.7|10761.7|497
1644806700000|2022-02-14 02:45:00|10763.7|10761.7|10763.1|10761.1|10764.1|10762.1|10762.9|10760.9|293
1644807000000|2022-02-14 02:50:00|10762.9|10760.9|10764.7|10762.7|10764.7|10762.7|10762.9|10760.9|692
1644807300000|2022-02-14 02:55:00|10764.9|10762.9|10764.5|10762.5|10764.9|10762.9|10764.3|10762.3|416
1644807600000|2022-02-14 03:00:00|10764.9|10762.9|10765.5|10763.5|10765.6|10763.6|10764.9|10762.9|732
1644807900000|2022-02-14 03:05:00|10765.6|10763.6|10765.6|10763.6|10766|10764|10765.3|10763.3|624
1644808200000|2022-02-14 03:10:00|10766|10764|10765.5|10763.5|10766|10764|10764.9|10762.9|428
1644808500000|2022-02-14 03:15:00|10765.3|10763.3|10765.8|10763.8|10766|10764|10765.3|10763.3|85
1644808800000|2022-02-14 03:20:00|10765.6|10763.6|10765.6|10763.6|10766|10764|10765.3|10763.3|100
1644809100000|2022-02-14 03:25:00|10766|10764|10766|10764|10766|10764|10765.6|10763.6|162
1644809400000|2022-02-14 03:30:00|10766.2|10764.2|10765.6|10763.6|10766.2|10764.2|10765.6|10763.6|152
1644809700000|2022-02-14 03:35:00|10766|10764|10767.6|10765.6|10768|10766|10766|10764|663
1644810000000|2022-02-14 03:40:00|10767.8|10765.8|10767.6|10765.6|10768.4|10766.4|10767.6|10765.6|539
1644810300000|2022-02-14 03:45:00|10768|10766|10769.9|10767.9|10770.1|10768.1|10768|10766|1004
1644810600000|2022-02-14 03:50:00|10769.6|10767.6|10769.6|10767.6|10770.1|10768.1|10769.4|10767.4|460
1644810900000|2022-02-14 03:55:00|10769.2|10767.2|10769.2|10767.2|10769.6|10767.6|10769.2|10767.2|226
1644811200000|2022-02-14 04:00:00|10768.8|10766.8|10767.8|10765.8|10768.8|10766.8|10767.6|10765.6|146
1644811500000|2022-02-14 04:05:00|10767.6|10765.6|10767.2|10765.2|10767.8|10765.8|10766.8|10764.8|418
1644811800000|2022-02-14 04:10:00|10767|10765|10768|10766|10768|10766|10767|10765|58
1644812100000|2022-02-14 04:15:00|10767.6|10765.6|10767.6|10765.6|10767.8|10765.8|10767.2|10765.2|150
1644812400000|2022-02-14 04:20:00|10768|10766|10767.8|10765.8|10768|10766|10767.6|10765.6|18
1644812700000|2022-02-14 04:25:00|10767.6|10765.6|10767.8|10765.8|10767.8|10765.8|10767.6|10765.6|69
1644813000000|2022-02-14 04:30:00|10767.6|10765.6|10766.4|10764.4|10767.8|10765.8|10766.4|10764.4|1597
1644813300000|2022-02-14 04:35:00|10766|10764|10765.6|10763.6|10766|10764|10765.6|10763.6|96
1644813600000|2022-02-14 04:40:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|6976
1644813900000|2022-02-14 04:45:00|10765.1|10763.1|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|116
1644814200000|2022-02-14 04:50:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10764.1|10762.1|1419
1644814500000|2022-02-14 04:55:00|10763.7|10761.7|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|805
1644814800000|2022-02-14 05:00:00|||||||||239
1644815100000|2022-02-14 05:05:00|10764.3|10762.3|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|1088
1644815400000|2022-02-14 05:10:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|163
1644815700000|2022-02-14 05:15:00|10764.1|10762.1|10764.3|10762.3|10764.9|10762.9|10764.1|10762.1|292
1644816000000|2022-02-14 05:20:00|10764.5|10762.5|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|138
1644816300000|2022-02-14 05:25:00|10764.7|10762.7|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|194
1644816600000|2022-02-14 05:30:00|10764.5|10762.5|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|95
1644816900000|2022-02-14 05:35:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|117
1644817200000|2022-02-14 05:40:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10765.5|10763.5|128
1644817500000|2022-02-14 05:45:00|||||||||72
1644817800000|2022-02-14 05:50:00|10766|10764|10766|10764|10766|10764|10766|10764|618
1644818100000|2022-02-14 05:55:00|10766.4|10764.4|10767|10765|10767.2|10765.2|10766.4|10764.4|320
1644818400000|2022-02-14 06:00:00|10766.8|10764.8|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|428
1644818700000|2022-02-14 06:05:00|10766.2|10764.2|10766|10764|10766.4|10764.4|10765.8|10763.8|150
1644819000000|2022-02-14 06:10:00|10766.2|10764.2|10766.4|10764.4|10766.8|10764.8|10766|10764|80
1644819300000|2022-02-14 06:15:00|10766.2|10764.2|10765.6|10763.6|10766.4|10764.4|10765.6|10763.6|119
1644819600000|2022-02-14 06:20:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10765.6|10763.6|390
1644819900000|2022-02-14 06:25:00|10766.2|10764.2|10766.2|10764.2|10766.4|10764.4|10765.6|10763.6|32
1644820200000|2022-02-14 06:30:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10766|10764|158
1644820500000|2022-02-14 06:35:00|10766|10764|10765.6|10763.6|10766|10764|10765.6|10763.6|243
1644820800000|2022-02-14 06:40:00|10765.3|10763.3|10764.7|10762.7|10765.3|10763.3|10764.5|10762.5|168
1644821100000|2022-02-14 06:45:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10763.7|10761.7|187
1644821400000|2022-02-14 06:50:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.5|10760.5|878
1644821700000|2022-02-14 06:55:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|789
1644822000000|2022-02-14 07:00:00|10763.7|10761.7|10762.1|10760.1|10763.7|10761.7|10762.1|10760.1|5313
1644822300000|2022-02-14 07:05:00|10761.7|10759.7|10761.7|10759.7|10762.9|10760.9|10761.7|10759.7|1421
1644822600000|2022-02-14 07:10:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.4|10759.4|457
1644822900000|2022-02-14 07:15:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761.4|10759.4|1076
1644823200000|2022-02-14 07:20:00|10761.5|10759.5|10761.7|10759.7|10761.7|10759.7|10761.4|10759.4|1135
1644823500000|2022-02-14 07:25:00|10761.9|10759.9|10760.6|10758.6|10762.1|10760.1|10759.8|10757.8|1037
1644823800000|2022-02-14 07:30:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10760|10758|607
1644824100000|2022-02-14 07:35:00|10760.4|10758.4|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|2585
1644824400000|2022-02-14 07:40:00|10760|10758|10759.4|10757.4|10760.2|10758.2|10759|10757|1619
1644824700000|2022-02-14 07:45:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10758.2|10756.2|529
1644825000000|2022-02-14 07:50:00|10759|10757|10760.2|10758.2|10760.6|10758.6|10759|10757|1459
1644825300000|2022-02-14 07:55:00|10760|10758|10760.2|10758.2|10761|10759|10760|10758|520
1644825600000|2022-02-14 08:00:00|10759.8|10757.8|10759.4|10757.4|10760.6|10758.6|10759|10757|1341
1644825900000|2022-02-14 08:05:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759|10757|913
1644826200000|2022-02-14 08:10:00|10760.6|10758.6|10760.8|10758.8|10761.4|10759.4|10760.2|10758.2|1159
1644826500000|2022-02-14 08:15:00|10761|10759|10762.1|10760.1|10763.3|10761.3|10761|10759|2122
1644826800000|2022-02-14 08:20:00|10762.5|10760.5|10764.1|10762.1|10764.1|10762.1|10762.5|10760.5|1538
1644827100000|2022-02-14 08:25:00|10764.3|10762.3|10766.6|10764.6|10766.8|10764.8|10764.1|10762.1|2690
1644827400000|2022-02-14 08:30:00|10766.4|10764.4|10767.4|10765.4|10767.8|10765.8|10765.6|10763.6|2958
1644827700000|2022-02-14 08:35:00|10767.2|10765.2|10768.4|10766.4|10768.8|10766.8|10766.8|10764.8|2105
1644828000000|2022-02-14 08:40:00|10768|10766|10767.6|10765.6|10768.8|10766.8|10767|10765|1832
1644828300000|2022-02-14 08:45:00|10768|10766|10769.2|10767.2|10769.9|10767.9|10767.6|10765.6|2157
1644828600000|2022-02-14 08:50:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10767.6|10765.6|1519
1644828900000|2022-02-14 08:55:00|10768|10766|10767.2|10765.2|10768.4|10766.4|10767.2|10765.2|751
1644829200000|2022-02-14 09:00:00|10767.6|10765.6|10767.6|10765.6|10768|10766|10766.8|10764.8|713
1644829500000|2022-02-14 09:05:00|10768|10766|10768.4|10766.4|10768.8|10766.8|10767.6|10765.6|1265
1644829800000|2022-02-14 09:10:00|10768.2|10766.2|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|1178
1644830100000|2022-02-14 09:15:00|10767.2|10765.2|10766.8|10764.8|10767.6|10765.6|10766.4|10764.4|1850
1644830400000|2022-02-14 09:20:00|10766.6|10764.6|10766|10764|10766.6|10764.6|10765.6|10763.6|490
1644830700000|2022-02-14 09:25:00|10765.8|10763.8|10765.6|10763.6|10766.4|10764.4|10764.9|10762.9|1151
1644831000000|2022-02-14 09:30:00|10766|10764|10767.2|10765.2|10767.2|10765.2|10766|10764|528
1644831300000|2022-02-14 09:35:00|10767|10765|10769.2|10767.2|10769.2|10767.2|10766.4|10764.4|1758
1644831600000|2022-02-14 09:40:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.4|10767.4|1948
1644831900000|2022-02-14 09:45:00|10769.8|10767.8|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|579
1644832200000|2022-02-14 09:50:00|10769.9|10767.9|10771.5|10769.5|10771.5|10769.5|10769.9|10767.9|1274
1644832500000|2022-02-14 09:55:00|10771.1|10769.1|10771.7|10769.7|10771.9|10769.9|10770.7|10768.7|721
1644832800000|2022-02-14 10:00:00|10771.5|10769.5|10771.1|10769.1|10772.3|10770.3|10771.1|10769.1|1041
1644833100000|2022-02-14 10:05:00|10771.5|10769.5|10769.9|10767.9|10771.9|10769.9|10769.9|10767.9|436
1644833400000|2022-02-14 10:10:00|10769.6|10767.6|10767.6|10765.6|10769.6|10767.6|10767.6|10765.6|2353
1644833700000|2022-02-14 10:15:00|10768|10766|10768.4|10766.4|10768.4|10766.4|10767.6|10765.6|1017
1644834000000|2022-02-14 10:20:00|10768|10766|10768|10766|10768.6|10766.6|10768|10766|616
1644834300000|2022-02-14 10:25:00|10768.2|10766.2|10768.4|10766.4|10768.8|10766.8|10768|10766|396
1644834600000|2022-02-14 10:30:00|10768.6|10766.6|10767.4|10765.4|10768.6|10766.6|10766.8|10764.8|443
1644834900000|2022-02-14 10:35:00|10767.2|10765.2|10766.8|10764.8|10767.6|10765.6|10766.6|10764.6|282
1644835200000|2022-02-14 10:40:00|10766.4|10764.4|10766|10764|10767.2|10765.2|10766|10764|1023
1644835500000|2022-02-14 10:45:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.6|10763.6|346
1644835800000|2022-02-14 10:50:00|10766.4|10764.4|10766.6|10764.6|10767.2|10765.2|10766|10764|499
1644836100000|2022-02-14 10:55:00|10766.4|10764.4|10766.4|10764.4|10767|10765|10765.6|10763.6|625
1644836400000|2022-02-14 11:00:00|10766.6|10764.6|10767.6|10765.6|10767.6|10765.6|10766.6|10764.6|679
1644836700000|2022-02-14 11:05:00|10767.2|10765.2|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|308
1644837000000|2022-02-14 11:10:00|10766.8|10764.8|10766|10764|10766.8|10764.8|10765.6|10763.6|467
1644837300000|2022-02-14 11:15:00|10766.4|10764.4|10768.4|10766.4|10768.4|10766.4|10766|10764|1232
1644837600000|2022-02-14 11:20:00|10768.2|10766.2|10768.8|10766.8|10769.2|10767.2|10768|10766|270
1644837900000|2022-02-14 11:25:00|10769|10767|10767.8|10765.8|10769|10767|10767.6|10765.6|794
1644838200000|2022-02-14 11:30:00|10767.6|10765.6|10769.2|10767.2|10769.2|10767.2|10767.2|10765.2|616
1644838500000|2022-02-14 11:35:00|10769.6|10767.6|10769.6|10767.6|10769.6|10767.6|10769.2|10767.2|465
1644838800000|2022-02-14 11:40:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.8|10766.8|201
1644839100000|2022-02-14 11:45:00|10769.2|10767.2|10769.2|10767.2|10769.6|10767.6|10768.8|10766.8|359
1644839400000|2022-02-14 11:50:00|10769.6|10767.6|10768|10766|10769.6|10767.6|10768|10766|337
1644839700000|2022-02-14 11:55:00|10768.4|10766.4|10769.2|10767.2|10769.2|10767.2|10767.6|10765.6|1557
1644840000000|2022-02-14 12:00:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|675
1644840300000|2022-02-14 12:05:00|10770.3|10768.3|10771.1|10769.1|10771.1|10769.1|10770.1|10768.1|640
1644840600000|2022-02-14 12:10:00|10770.9|10768.9|10771.1|10769.1|10771.5|10769.5|10770.7|10768.7|651
1644840900000|2022-02-14 12:15:00|10771.3|10769.3|10769.9|10767.9|10771.3|10769.3|10769.8|10767.8|1166
1644841200000|2022-02-14 12:20:00|10769.6|10767.6|10768.4|10766.4|10769.9|10767.9|10768|10766|1230
1644841500000|2022-02-14 12:25:00|10768.6|10766.6|10767.2|10765.2|10768.6|10766.6|10767.2|10765.2|608
1644841800000|2022-02-14 12:30:00|10767|10765|10766.6|10764.6|10767|10765|10766|10764|1678
1644842100000|2022-02-14 12:35:00|10766.8|10764.8|10761.4|10759.4|10767|10765|10761.4|10759.4|2698
1644842400000|2022-02-14 12:40:00|10761.5|10759.5|10761.4|10759.4|10762.1|10760.1|10760.2|10758.2|3714
1644842700000|2022-02-14 12:45:00|10761.5|10759.5|10762.9|10760.9|10762.9|10760.9|10759|10757|3595
1644843000000|2022-02-14 12:50:00|10762.7|10760.7|10762.1|10760.1|10764.5|10762.5|10762.1|10760.1|3613
1644843300000|2022-02-14 12:55:00|10762.5|10760.5|10763.7|10761.7|10764.5|10762.5|10761.7|10759.7|2365
1644843600000|2022-02-14 13:00:00|10763.5|10761.5|10762.1|10760.1|10764.1|10762.1|10761.9|10759.9|1077
1644843900000|2022-02-14 13:05:00|10762.3|10760.3|10762.5|10760.5|10763.3|10761.3|10761.9|10759.9|2012
1644844200000|2022-02-14 13:10:00|10762.1|10760.1|10761.7|10759.7|10762.1|10760.1|10760.4|10758.4|3189
1644844500000|2022-02-14 13:15:00|10761.9|10759.9|10760.2|10758.2|10762.1|10760.1|10760.2|10758.2|3782
1644844800000|2022-02-14 13:20:00|10760|10758|10759.4|10757.4|10761|10759|10759.4|10757.4|3021
1644845100000|2022-02-14 13:25:00|10759.8|10757.8|10759|10757|10760.2|10758.2|10759|10757|3048
1644845400000|2022-02-14 13:30:00|10759.2|10757.2|10756.3|10754.3|10759.8|10757.8|10756.3|10754.3|5877
1644845700000|2022-02-14 13:35:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10753.5|10751.5|6564
1644846000000|2022-02-14 13:40:00|10754.9|10752.9|10753.9|10751.9|10756.7|10754.7|10753.5|10751.5|4226
1644846300000|2022-02-14 13:45:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|3650
1644846600000|2022-02-14 13:50:00|10753.9|10751.9|10755.9|10753.9|10756.3|10754.3|10753.9|10751.9|3381
1644846900000|2022-02-14 13:55:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10753.5|10751.5|5970
1644847200000|2022-02-14 14:00:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|3940
1644847500000|2022-02-14 14:05:00|10756.7|10754.7|10757.4|10755.4|10758.6|10756.6|10756.3|10754.3|3115
1644847800000|2022-02-14 14:10:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1278
1644848100000|2022-02-14 14:15:00|10758|10756|10758.2|10756.2|10759|10757|10758|10756|1792
1644848400000|2022-02-14 14:20:00|10757.8|10755.8|10755.1|10753.1|10758.2|10756.2|10755.1|10753.1|3314
1644848700000|2022-02-14 14:25:00|10754.7|10752.7|10753.9|10751.9|10755.9|10753.9|10753.9|10751.9|3191
1644849000000|2022-02-14 14:30:00|10754.3|10752.3|10754.7|10752.7|10755.9|10753.9|10753.5|10751.5|2193
1644849300000|2022-02-14 14:35:00|10754.5|10752.5|10753.1|10751.1|10754.7|10752.7|10752.8|10750.8|3358
1644849600000|2022-02-14 14:40:00|10753.5|10751.5|10752.8|10750.8|10754.3|10752.3|10752|10750|6495
1644849900000|2022-02-14 14:45:00|10753.1|10751.1|10751.2|10749.2|10753.9|10751.9|10750.4|10748.4|5401
1644850200000|2022-02-14 14:50:00|10751.6|10749.6|10751.2|10749.2|10752|10750|10750.4|10748.4|2931
1644850500000|2022-02-14 14:55:00|10751.6|10749.6|10752|10750|10752|10750|10751.4|10749.4|2657
1644850800000|2022-02-14 15:00:00|10751.6|10749.6|10754.3|10752.3|10754.3|10752.3|10751.6|10749.6|2570
1644851100000|2022-02-14 15:05:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|2772
1644851400000|2022-02-14 15:10:00|10755.5|10753.5|10753.1|10751.1|10755.5|10753.5|10753.1|10751.1|2688
1644851700000|2022-02-14 15:15:00|10753.3|10751.3|10752.4|10750.4|10754.3|10752.3|10752.4|10750.4|4210
1644852000000|2022-02-14 15:20:00|10752.8|10750.8|10752.4|10750.4|10753.1|10751.1|10752|10750|4198
1644852300000|2022-02-14 15:25:00|10752|10750|10752.8|10750.8|10753.1|10751.1|10752|10750|1619
1644852600000|2022-02-14 15:30:00|10752.6|10750.6|10753.1|10751.1|10753.5|10751.5|10752|10750|3222
1644852900000|2022-02-14 15:35:00|10753.5|10751.5|10754.7|10752.7|10754.7|10752.7|10753.3|10751.3|3565
1644853200000|2022-02-14 15:40:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|2544
1644853500000|2022-02-14 15:45:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|1936
1644853800000|2022-02-14 15:50:00|10752.8|10750.8|10752.4|10750.4|10753.5|10751.5|10752|10750|1639
1644854100000|2022-02-14 15:55:00|10752.2|10750.2|10752.4|10750.4|10752.8|10750.8|10752|10750|7141
1644854400000|2022-02-14 16:00:00|10752.6|10750.6|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|2086
1644854700000|2022-02-14 16:05:00|10752.6|10750.6|10752.4|10750.4|10752.8|10750.8|10752|10750|1863
1644855000000|2022-02-14 16:10:00|10752.8|10750.8|10752|10750|10752.8|10750.8|10751.6|10749.6|2347
1644855300000|2022-02-14 16:15:00|10752.2|10750.2|10751.6|10749.6|10752.4|10750.4|10751.6|10749.6|1229
1644855600000|2022-02-14 16:20:00|10751.4|10749.4|10751.6|10749.6|10752|10750|10751.4|10749.4|993
1644855900000|2022-02-14 16:25:00|10751.8|10749.8|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|1336
1644856200000|2022-02-14 16:30:00|10751.4|10749.4|10751.6|10749.6|10754.3|10752.3|10750.8|10748.8|12672
1644856500000|2022-02-14 16:35:00|10751.2|10749.2|10749.2|10747.2|10751.6|10749.6|10748.9|10746.9|2469
1644856800000|2022-02-14 16:40:00|10749|10747|10749.8|10747.8|10750.8|10748.8|10748.5|10746.5|4090
1644857100000|2022-02-14 16:45:00|10749.6|10747.6|10749.8|10747.8|10750.2|10748.2|10749.2|10747.2|1166
1644857400000|2022-02-14 16:50:00|10749.6|10747.6|10749.2|10747.2|10750|10748|10749.2|10747.2|1696
1644857700000|2022-02-14 16:55:00|10749.6|10747.6|10749.6|10747.6|10751.2|10749.2|10749.2|10747.2|1706
1644858000000|2022-02-14 17:00:00|10749.8|10747.8|10750|10748|10750|10748|10749.2|10747.2|1483
1644858300000|2022-02-14 17:05:00|10749.6|10747.6|10750|10748|10750.8|10748.8|10749.2|10747.2|1927
1644858600000|2022-02-14 17:10:00|10750.4|10748.4|10750|10748|10750.4|10748.4|10749.6|10747.6|2042
1644858900000|2022-02-14 17:15:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10749.6|10747.6|763
1644859200000|2022-02-14 17:20:00|10749.8|10747.8|10749.6|10747.6|10750|10748|10749.6|10747.6|555
1644859500000|2022-02-14 17:25:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.9|10746.9|552
1644859800000|2022-02-14 17:30:00|10749.2|10747.2|10750|10748|10750|10748|10748.9|10746.9|1115
1644860100000|2022-02-14 17:35:00|10749.6|10747.6|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|1669
1644860400000|2022-02-14 17:40:00|10750.8|10748.8|10751.2|10749.2|10751.2|10749.2|10750.8|10748.8|434
1644860700000|2022-02-14 17:45:00|10751.4|10749.4|10750.8|10748.8|10751.4|10749.4|10750.4|10748.4|1347
1644861000000|2022-02-14 17:50:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10751.2|10749.2|1020
1644861300000|2022-02-14 17:55:00|10752|10750|10752.4|10750.4|10752.8|10750.8|10752|10750|804
1644861600000|2022-02-14 18:00:00|10752.8|10750.8|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|877
1644861900000|2022-02-14 18:05:00|10752.8|10750.8|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1058
1644862200000|2022-02-14 18:10:00|10753.5|10751.5|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|2502
1644862500000|2022-02-14 18:15:00|10753.9|10751.9|10753.9|10751.9|10754.7|10752.7|10753.9|10751.9|1787
1644862800000|2022-02-14 18:20:00|10753.7|10751.7|10755.1|10753.1|10755.9|10753.9|10753.1|10751.1|3167
1644863100000|2022-02-14 18:25:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|628
1644863400000|2022-02-14 18:30:00|10754.3|10752.3|10753.9|10751.9|10755.1|10753.1|10753.1|10751.1|1689
1644863700000|2022-02-14 18:35:00|10753.7|10751.7|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|2314
1644864000000|2022-02-14 18:40:00|10753.7|10751.7|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|1480
1644864300000|2022-02-14 18:45:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|2478
1644864600000|2022-02-14 18:50:00|10755.5|10753.5|10757.4|10755.4|10760.2|10758.2|10755.5|10753.5|9929
1644864900000|2022-02-14 18:55:00|10757.3|10755.3|10756.3|10754.3|10758.6|10756.6|10754.3|10752.3|3809
1644865200000|2022-02-14 19:00:00|10756.1|10754.1|10757.8|10755.8|10758.6|10756.6|10755.7|10753.7|2501
1644865500000|2022-02-14 19:05:00|10758.2|10756.2|10757.8|10755.8|10760.6|10758.6|10756.7|10754.7|3518
1644865800000|2022-02-14 19:10:00|10757.4|10755.4|10756.7|10754.7|10758.2|10756.2|10756.3|10754.3|2427
1644866100000|2022-02-14 19:15:00|10756.9|10754.9|10757.4|10755.4|10757.6|10755.6|10756.3|10754.3|1815
1644866400000|2022-02-14 19:20:00|10757.3|10755.3|10755.1|10753.1|10757.4|10755.4|10754.3|10752.3|3374
1644866700000|2022-02-14 19:25:00|10754.7|10752.7|10755.1|10753.1|10756.5|10754.5|10754.3|10752.3|1921
1644867000000|2022-02-14 19:30:00|10754.3|10752.3|10752.4|10750.4|10754.7|10752.7|10752.4|10750.4|11552
1644867300000|2022-02-14 19:35:00|10752.8|10750.8|10753.9|10751.9|10755.1|10753.1|10752|10750|3898
1644867600000|2022-02-14 19:40:00|10754.3|10752.3|10753.5|10751.5|10754.7|10752.7|10752.8|10750.8|2591
1644867900000|2022-02-14 19:45:00|10753.9|10751.9|10754.3|10752.3|10755.5|10753.5|10753.1|10751.1|2646
1644868200000|2022-02-14 19:50:00|10753.9|10751.9|10753.5|10751.5|10754.3|10752.3|10752.4|10750.4|2477
1644868500000|2022-02-14 19:55:00|10753.1|10751.1|10753.9|10751.9|10755.1|10753.1|10752.8|10750.8|4210
1644868800000|2022-02-14 20:00:00|10754.3|10752.3|10753.5|10751.5|10754.3|10752.3|10753.5|10751.5|1477
1644869100000|2022-02-14 20:05:00|10753.9|10751.9|10753.9|10751.9|10754.3|10752.3|10753.1|10751.1|1926
1644869400000|2022-02-14 20:10:00|10754.3|10752.3|10755.5|10753.5|10756.7|10754.7|10753.9|10751.9|1438
1644869700000|2022-02-14 20:15:00|10755.1|10753.1|10755.9|10753.9|10756.3|10754.3|10754.7|10752.7|1029
1644870000000|2022-02-14 20:20:00|10756.1|10754.1|10755.9|10753.9|10757.1|10755.1|10755.5|10753.5|649
1644870300000|2022-02-14 20:25:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.1|10753.1|896
1644870600000|2022-02-14 20:30:00|10756.1|10754.1|10755.5|10753.5|10756.3|10754.3|10755.1|10753.1|825
1644870900000|2022-02-14 20:35:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10755.1|10753.1|1435
1644871200000|2022-02-14 20:40:00|10755.9|10753.9|10754.7|10752.7|10756.3|10754.3|10754.3|10752.3|1291
1644871500000|2022-02-14 20:45:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|3199
1644871800000|2022-02-14 20:50:00|10754.1|10752.1|10754.3|10752.3|10754.7|10752.7|10753.9|10751.9|664
1644872100000|2022-02-14 20:55:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|2102
1644872400000|2022-02-14 21:00:00|10753.5|10751.5|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|1140
1644872700000|2022-02-14 21:05:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.3|10752.3|1544
1644873000000|2022-02-14 21:10:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|1008
1644873300000|2022-02-14 21:15:00|10755.9|10753.9|10755.5|10753.5|10756.7|10754.7|10755.5|10753.5|936
1644873600000|2022-02-14 21:20:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10755.3|10753.3|234
1644873900000|2022-02-14 21:25:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|419
1644874200000|2022-02-14 21:30:00|10756.3|10754.3|10756.7|10754.7|10756.9|10754.9|10755.9|10753.9|658
1644874500000|2022-02-14 21:35:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|829
1644874800000|2022-02-14 21:40:00|10756.9|10754.9|10756.7|10754.7|10756.9|10754.9|10756.3|10754.3|831
1644875100000|2022-02-14 21:45:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|767
1644875400000|2022-02-14 21:50:00|10756.7|10754.7|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|592
1644875700000|2022-02-14 21:55:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|1310
1644879600000|2022-02-14 23:00:00|10756.1|10754.1|10757.1|10755.1|10757.8|10755.8|10755.9|10753.9|831
1644879900000|2022-02-14 23:05:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|202
1644880200000|2022-02-14 23:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|9
1644880500000|2022-02-14 23:15:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|92
1644880800000|2022-02-14 23:20:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|119
1644881100000|2022-02-14 23:25:00|10756.9|10754.9|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|159
1644881400000|2022-02-14 23:30:00|||||||||6
1644881700000|2022-02-14 23:35:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|46
1644882000000|2022-02-14 23:40:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|53
1644882300000|2022-02-14 23:45:00|10756.1|10754.1|10755.9|10753.9|10756.1|10754.1|10755.9|10753.9|66
1644882600000|2022-02-14 23:50:00|10755.7|10753.7|10755.9|10753.9|10755.9|10753.9|10755.7|10753.7|164
1644882900000|2022-02-14 23:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|1
1644883200000|2022-02-15 00:00:00|10756.3|10754.3|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|454
1644883500000|2022-02-15 00:05:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|216
1644883800000|2022-02-15 00:10:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|84
1644884100000|2022-02-15 00:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|277
1644884400000|2022-02-15 00:20:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|564
1644884700000|2022-02-15 00:25:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|145
1644885000000|2022-02-15 00:30:00|10758|10756|10759.8|10757.8|10759.8|10757.8|10757.8|10755.8|157
1644885300000|2022-02-15 00:35:00|10760|10758|10759.4|10757.4|10760.2|10758.2|10759|10757|371
1644885600000|2022-02-15 00:40:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|229
1644885900000|2022-02-15 00:45:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|425
1644886200000|2022-02-15 00:50:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10759|10757|23
1644886500000|2022-02-15 00:55:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.2|10756.2|360
1644886800000|2022-02-15 01:00:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|453
1644887100000|2022-02-15 01:05:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|271
1644887400000|2022-02-15 01:10:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|141
1644887700000|2022-02-15 01:15:00|10760.2|10758.2|10760.6|10758.6|10760.6|10758.6|10760.2|10758.2|227
1644888000000|2022-02-15 01:20:00|10760.2|10758.2|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|175
1644888300000|2022-02-15 01:25:00|10759.2|10757.2|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|327
1644888600000|2022-02-15 01:30:00|10759|10757|10760|10758|10760.2|10758.2|10759|10757|266
1644888900000|2022-02-15 01:35:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|117
1644889200000|2022-02-15 01:40:00|10760.2|10758.2|10758.8|10756.8|10760.2|10758.2|10758.6|10756.6|487
1644889500000|2022-02-15 01:45:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|322
1644889800000|2022-02-15 01:50:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|488
1644890100000|2022-02-15 01:55:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|243
1644890400000|2022-02-15 02:00:00|10757.6|10755.6|10757.8|10755.8|10758.2|10756.2|10757.6|10755.6|307
1644890700000|2022-02-15 02:05:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10757.1|10755.1|560
1644891000000|2022-02-15 02:10:00|10757.3|10755.3|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|338
1644891300000|2022-02-15 02:15:00|10757.3|10755.3|10757.3|10755.3|10757.8|10755.8|10757.1|10755.1|54
1644891600000|2022-02-15 02:20:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|2
1644891900000|2022-02-15 02:25:00|10757.3|10755.3|10757.4|10755.4|10757.6|10755.6|10757.3|10755.3|105
1644892200000|2022-02-15 02:30:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.6|10755.6|159
1644892500000|2022-02-15 02:35:00|10758.4|10756.4|10757.8|10755.8|10758.4|10756.4|10757.8|10755.8|268
1644892800000|2022-02-15 02:40:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|209
1644893400000|2022-02-15 02:50:00|10758|10756|10757.1|10755.1|10758|10756|10757.1|10755.1|28
1644893700000|2022-02-15 02:55:00|10757.4|10755.4|10757.6|10755.6|10757.8|10755.8|10757.1|10755.1|262
1644894000000|2022-02-15 03:00:00|10757.4|10755.4|10757.4|10755.4|10757.6|10755.6|10757.3|10755.3|3
1644894300000|2022-02-15 03:05:00|10757.6|10755.6|10757.8|10755.8|10758|10756|10757.6|10755.6|36
1644894600000|2022-02-15 03:10:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|205
1644894900000|2022-02-15 03:15:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|192
1644895200000|2022-02-15 03:20:00|10758.2|10756.2|10758.2|10756.2|10758.2|10756.2|10758|10756|27
1644895500000|2022-02-15 03:25:00|10758|10756|10758.6|10756.6|10758.6|10756.6|10758|10756|103
1644895800000|2022-02-15 03:30:00|10758.8|10756.8|10758.6|10756.6|10758.8|10756.8|10758.2|10756.2|170
1644896100000|2022-02-15 03:35:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|513
1644896400000|2022-02-15 03:40:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|287
1644896700000|2022-02-15 03:45:00|10758.6|10756.6|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|1245
1644897000000|2022-02-15 03:50:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10758.6|10756.6|938
1644897300000|2022-02-15 03:55:00|||||||||187
1644897600000|2022-02-15 04:00:00|||||||||5115
1644897900000|2022-02-15 04:05:00|10758.8|10756.8|10759|10757|10759|10757|10758.8|10756.8|120
1644898200000|2022-02-15 04:10:00|||||||||100
1644898500000|2022-02-15 04:15:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|298
1644898800000|2022-02-15 04:20:00|10759|10757|10758.6|10756.6|10759|10757|10758.6|10756.6|60
1644899100000|2022-02-15 04:25:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.6|10756.6|181
1644899400000|2022-02-15 04:30:00|||||||||1
1644899700000|2022-02-15 04:35:00|||||||||12
1644900000000|2022-02-15 04:40:00|||||||||54
1644900300000|2022-02-15 04:45:00|||||||||113
1644900600000|2022-02-15 04:50:00|||||||||52
1644900900000|2022-02-15 04:55:00|10758.4|10756.4|10757.8|10755.8|10758.4|10756.4|10757.8|10755.8|201
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|471
1644901500000|2022-02-15 05:05:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759.2|10757.2|156
1644901800000|2022-02-15 05:10:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759|10757|177
1644902100000|2022-02-15 05:15:00|||||||||23
1644902400000|2022-02-15 05:20:00|10759.6|10757.6|10760|10758|10760.2|10758.2|10759.4|10757.4|1475
1644902700000|2022-02-15 05:25:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759|10757|132
1644903000000|2022-02-15 05:30:00|10759|10757|10759|10757|10759.2|10757.2|10759|10757|165
1644903300000|2022-02-15 05:35:00|10758.6|10756.6|10758.6|10756.6|10758.8|10756.8|10758.2|10756.2|92
1644903600000|2022-02-15 05:40:00|10758.8|10756.8|10759.6|10757.6|10760|10758|10758.8|10756.8|189
1644903900000|2022-02-15 05:45:00|10759.4|10757.4|10759.6|10757.6|10759.8|10757.8|10759.4|10757.4|2
1644904200000|2022-02-15 05:50:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|2
1644904800000|2022-02-15 06:00:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759.2|10757.2|40
1644905100000|2022-02-15 06:05:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|70
1644905400000|2022-02-15 06:10:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|7
1644905700000|2022-02-15 06:15:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759|10757|91
1644906000000|2022-02-15 06:20:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|163
1644906300000|2022-02-15 06:25:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|92
1644906600000|2022-02-15 06:30:00|10758.8|10756.8|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|240
1644906900000|2022-02-15 06:35:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10758.6|10756.6|114
1644907200000|2022-02-15 06:40:00|10759.2|10757.2|10759.2|10757.2|10759.6|10757.6|10759|10757|434
1644907500000|2022-02-15 06:45:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|118
1644907800000|2022-02-15 06:50:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10758.8|10756.8|29
1644908100000|2022-02-15 06:55:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|69
1644908400000|2022-02-15 07:00:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10758.6|10756.6|859
1644908700000|2022-02-15 07:05:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.2|10756.2|432
1644909000000|2022-02-15 07:10:00|10759|10757|10759.8|10757.8|10759.8|10757.8|10758.8|10756.8|203
1644909300000|2022-02-15 07:15:00|10760|10758|10759.8|10757.8|10760|10758|10759|10757|671
1644909600000|2022-02-15 07:20:00|10760.2|10758.2|10759.8|10757.8|10761|10759|10759.8|10757.8|483
1644909900000|2022-02-15 07:25:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|389
1644910200000|2022-02-15 07:30:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.8|10757.8|5450
1644910500000|2022-02-15 07:35:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|846
1644910800000|2022-02-15 07:40:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|1280
1644911100000|2022-02-15 07:45:00|10758|10756|10759|10757|10759|10757|10757.8|10755.8|1445
1644911400000|2022-02-15 07:50:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|395
1644911700000|2022-02-15 07:55:00|10759|10757|10758.6|10756.6|10759|10757|10758.2|10756.2|670
1644912000000|2022-02-15 08:00:00|10758.8|10756.8|10759.4|10757.4|10759.8|10757.8|10758.4|10756.4|1217
1644912300000|2022-02-15 08:05:00|10759.2|10757.2|10753.5|10751.5|10759.8|10757.8|10753.5|10751.5|2681
1644912600000|2022-02-15 08:10:00|10753.3|10751.3|10754.3|10752.3|10754.3|10752.3|10752.8|10750.8|3616
1644912900000|2022-02-15 08:15:00|10754.7|10752.7|10753.1|10751.1|10755.5|10753.5|10752.8|10750.8|3154
1644913200000|2022-02-15 08:20:00|10752.8|10750.8|10750.8|10748.8|10753.1|10751.1|10750.8|10748.8|3354
1644913500000|2022-02-15 08:25:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10750.8|10748.8|3487
1644913800000|2022-02-15 08:30:00|10752|10750|10750|10748|10752.6|10750.6|10750|10748|2082
1644914100000|2022-02-15 08:35:00|10750.2|10748.2|10750.8|10748.8|10751.6|10749.6|10750.2|10748.2|6055
1644914400000|2022-02-15 08:40:00|10751.2|10749.2|10754.3|10752.3|10755.1|10753.1|10750.8|10748.8|3978
1644914700000|2022-02-15 08:45:00|10754.5|10752.5|10753.9|10751.9|10755.9|10753.9|10753.5|10751.5|2700
1644915000000|2022-02-15 08:50:00|10753.5|10751.5|10754.1|10752.1|10754.3|10752.3|10752.8|10750.8|1349
1644915300000|2022-02-15 08:55:00|10754.3|10752.3|10753.1|10751.1|10755.1|10753.1|10752.8|10750.8|1856
1644915600000|2022-02-15 09:00:00|10753|10751|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1120
1644915900000|2022-02-15 09:05:00|10754.3|10752.3|10753.1|10751.1|10754.7|10752.7|10753.1|10751.1|763
1644916200000|2022-02-15 09:10:00|10753.3|10751.3|10752|10750|10753.5|10751.5|10751.6|10749.6|1502
1644916500000|2022-02-15 09:15:00|10751.8|10749.8|10752.8|10750.8|10752.8|10750.8|10751.2|10749.2|1140
1644916800000|2022-02-15 09:20:00|10752.6|10750.6|10753.5|10751.5|10753.5|10751.5|10752.4|10750.4|717
1644917100000|2022-02-15 09:25:00|10753.7|10751.7|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|603
1644917400000|2022-02-15 09:30:00|10754.5|10752.5|10755.9|10753.9|10755.9|10753.9|10754.3|10752.3|1197
1644917700000|2022-02-15 09:35:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.1|10753.1|475
1644918000000|2022-02-15 09:40:00|10755.7|10753.7|10755.5|10753.5|10756.3|10754.3|10755.1|10753.1|621
1644918300000|2022-02-15 09:45:00|10755.3|10753.3|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|591
1644918600000|2022-02-15 09:50:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|1603
1644918900000|2022-02-15 09:55:00|10757.3|10755.3|10756.7|10754.7|10757.3|10755.3|10756.3|10754.3|463
1644919200000|2022-02-15 10:00:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.1|10754.1|595
1644919500000|2022-02-15 10:05:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10755.5|10753.5|1074
1644919800000|2022-02-15 10:10:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.3|10753.3|651
1644920100000|2022-02-15 10:15:00|10755.1|10753.1|10755.5|10753.5|10755.7|10753.7|10755.1|10753.1|417
1644920400000|2022-02-15 10:20:00|10755.1|10753.1|10758.2|10756.2|10758.2|10756.2|10755.1|10753.1|1306
1644920700000|2022-02-15 10:25:00|10758.4|10756.4|10755.1|10753.1|10758.4|10756.4|10755.1|10753.1|991
1644921000000|2022-02-15 10:30:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|502
1644921300000|2022-02-15 10:35:00|10755.1|10753.1|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|545
1644921600000|2022-02-15 10:40:00|10754.9|10752.9|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|425
1644921900000|2022-02-15 10:45:00|10755.3|10753.3|10754.3|10752.3|10755.5|10753.5|10753.5|10751.5|621
1644922200000|2022-02-15 10:50:00|10753.9|10751.9|10754.3|10752.3|10754.5|10752.5|10753.9|10751.9|748
1644922500000|2022-02-15 10:55:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|142
1644922800000|2022-02-15 11:00:00|10753.3|10751.3|10753|10751|10753.5|10751.5|10752.8|10750.8|1061
1644923100000|2022-02-15 11:05:00|10752.8|10750.8|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|564
1644923400000|2022-02-15 11:10:00|10752.4|10750.4|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|525
1644923700000|2022-02-15 11:15:00|10751.8|10749.8|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|341
1644924000000|2022-02-15 11:20:00|10752.8|10750.8|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|557
1644924300000|2022-02-15 11:25:00|10753.3|10751.3|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|1431
1644924600000|2022-02-15 11:30:00|10753|10751|10754.3|10752.3|10754.3|10752.3|10753|10751|942
1644924900000|2022-02-15 11:35:00|10754.1|10752.1|10753.9|10751.9|10754.7|10752.7|10753.7|10751.7|1291
1644925200000|2022-02-15 11:40:00|10753.7|10751.7|10753.1|10751.1|10753.9|10751.9|10752.8|10750.8|1443
1644925500000|2022-02-15 11:45:00|10753|10751|10752.4|10750.4|10753.1|10751.1|10752.4|10750.4|636
1644925800000|2022-02-15 11:50:00|10752.6|10750.6|10752.8|10750.8|10752.8|10750.8|10752.4|10750.4|705
1644926100000|2022-02-15 11:55:00|10753|10751|10754.3|10752.3|10754.3|10752.3|10753|10751|744
1644926400000|2022-02-15 12:00:00|10754.1|10752.1|10754.7|10752.7|10756.9|10754.9|10754.1|10752.1|2735
1644926700000|2022-02-15 12:05:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|650
1644927000000|2022-02-15 12:10:00|10754.5|10752.5|10753.5|10751.5|10754.5|10752.5|10753.1|10751.1|714
1644927300000|2022-02-15 12:15:00|10753.7|10751.7|10753.9|10751.9|10754.1|10752.1|10753.5|10751.5|973
1644927600000|2022-02-15 12:20:00|10753.5|10751.5|10753.5|10751.5|10754.1|10752.1|10753.1|10751.1|634
1644927900000|2022-02-15 12:25:00|10753.3|10751.3|10752.8|10750.8|10753.5|10751.5|10752.6|10750.6|575
1644928200000|2022-02-15 12:30:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1118
1644928500000|2022-02-15 12:35:00|10753.7|10751.7|10755.5|10753.5|10755.5|10753.5|10753.5|10751.5|1594
1644928800000|2022-02-15 12:40:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|2627
1644929100000|2022-02-15 12:45:00|10756.7|10754.7|10755.1|10753.1|10757.1|10755.1|10754.7|10752.7|1980
1644929400000|2022-02-15 12:50:00|10754.9|10752.9|10755.3|10753.3|10756.3|10754.3|10754.7|10752.7|4322
1644929700000|2022-02-15 12:55:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|652
1644930000000|2022-02-15 13:00:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|871
1644930300000|2022-02-15 13:05:00|10756.7|10754.7|10757.1|10755.1|10758.2|10756.2|10756.5|10754.5|1577
1644930600000|2022-02-15 13:10:00|10757.4|10755.4|10756.3|10754.3|10757.8|10755.8|10756.3|10754.3|1076
1644930900000|2022-02-15 13:15:00|10756.1|10754.1|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|3167
1644931200000|2022-02-15 13:20:00|10756.3|10754.3|10757.4|10755.4|10757.4|10755.4|10755.9|10753.9|3399
1644931500000|2022-02-15 13:25:00|10757.6|10755.6|10756.5|10754.5|10758.2|10756.2|10755.9|10753.9|1550
1644931800000|2022-02-15 13:30:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10753.5|10751.5|6246
1644932100000|2022-02-15 13:35:00|10755.9|10753.9|10757.4|10755.4|10758|10756|10755.5|10753.5|3408
1644932400000|2022-02-15 13:40:00|10757.1|10755.1|10755.1|10753.1|10757.4|10755.4|10754.9|10752.9|2633
1644932700000|2022-02-15 13:45:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10753.9|10751.9|5231
1644933000000|2022-02-15 13:50:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|1363
1644933300000|2022-02-15 13:55:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|2016
1644933600000|2022-02-15 14:00:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.7|10752.7|2067
1644933900000|2022-02-15 14:05:00|10756.3|10754.3|10757.1|10755.1|10757.4|10755.4|10755.1|10753.1|1113
1644934200000|2022-02-15 14:10:00|10757.3|10755.3|10756.7|10754.7|10758.2|10756.2|10756.3|10754.3|5904
1644934500000|2022-02-15 14:15:00|10756.3|10754.3|10755.5|10753.5|10757.1|10755.1|10755.5|10753.5|11800
1644934800000|2022-02-15 14:20:00|10755.7|10753.7|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|780
1644935100000|2022-02-15 14:25:00|10757.1|10755.1|10754.3|10752.3|10757.1|10755.1|10754.3|10752.3|1983
1644935400000|2022-02-15 14:30:00|10754.5|10752.5|10753.1|10751.1|10755.1|10753.1|10752.8|10750.8|2307
1644935700000|2022-02-15 14:35:00|10752.8|10750.8|10753.5|10751.5|10753.5|10751.5|10752|10750|2664
1644936000000|2022-02-15 14:40:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.1|10751.1|2792
1644936300000|2022-02-15 14:45:00|10753.1|10751.1|10753.5|10751.5|10754.3|10752.3|10753.1|10751.1|2814
1644936600000|2022-02-15 14:50:00|10753.1|10751.1|10753.5|10751.5|10754.7|10752.7|10753.1|10751.1|2135
1644936900000|2022-02-15 14:55:00|10753.9|10751.9|10752.8|10750.8|10754.3|10752.3|10752.8|10750.8|2713
1644937200000|2022-02-15 15:00:00|10753|10751|10753.1|10751.1|10753.1|10751.1|10752.2|10750.2|2451
1644937500000|2022-02-15 15:05:00|10753|10751|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|564
1644937800000|2022-02-15 15:10:00|10753.5|10751.5|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|3711
1644938100000|2022-02-15 15:15:00|10755.5|10753.5|10754.7|10752.7|10755.5|10753.5|10754.5|10752.5|868
1644938400000|2022-02-15 15:20:00|10755.1|10753.1|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|2844
1644938700000|2022-02-15 15:25:00|10754.7|10752.7|10754.3|10752.3|10755.5|10753.5|10754.3|10752.3|2996
1644939000000|2022-02-15 15:30:00|10754.1|10752.1|10753.9|10751.9|10754.7|10752.7|10753.1|10751.1|3606
1644939300000|2022-02-15 15:35:00|10754.3|10752.3|10754.7|10752.7|10755.5|10753.5|10754.3|10752.3|3008
1644939600000|2022-02-15 15:40:00|10754.3|10752.3|10754.7|10752.7|10754.9|10752.9|10753.9|10751.9|6089
1644939900000|2022-02-15 15:45:00|10754.3|10752.3|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|1424
1644940200000|2022-02-15 15:50:00|10755.5|10753.5|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|1010
1644940500000|2022-02-15 15:55:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|323
1644940800000|2022-02-15 16:00:00|10755.1|10753.1|10754.7|10752.7|10755.5|10753.5|10754.7|10752.7|2224
1644941100000|2022-02-15 16:05:00|10754.9|10752.9|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|1973
1644941400000|2022-02-15 16:10:00|10755.7|10753.7|10756.7|10754.7|10757.1|10755.1|10755.7|10753.7|2432
1644941700000|2022-02-15 16:15:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|2609
1644942000000|2022-02-15 16:20:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|2735
1644942300000|2022-02-15 16:25:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|2557
1644942600000|2022-02-15 16:30:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1000
1644942900000|2022-02-15 16:35:00|10758.2|10756.2|10759|10757|10759.4|10757.4|10758.2|10756.2|2999
1644943200000|2022-02-15 16:40:00|10758.6|10756.6|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|2205
1644943500000|2022-02-15 16:45:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|1561
1644943800000|2022-02-15 16:50:00|10758.2|10756.2|10758.2|10756.2|10759|10757|10758.2|10756.2|1046
1644944100000|2022-02-15 16:55:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|626
1644944400000|2022-02-15 17:00:00|10757.8|10755.8|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|891
1644944700000|2022-02-15 17:05:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|1492
1644945000000|2022-02-15 17:10:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|1010
1644945300000|2022-02-15 17:15:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|841
1644945600000|2022-02-15 17:20:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|738
1644945900000|2022-02-15 17:25:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|4314
1644946200000|2022-02-15 17:30:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|550
1644946500000|2022-02-15 17:35:00|10757.4|10755.4|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|1677
1644946800000|2022-02-15 17:40:00|||||||||535
1644947100000|2022-02-15 17:45:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|1691
1644947400000|2022-02-15 17:50:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.2|10756.2|1119
1644947700000|2022-02-15 17:55:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|1203
1644948000000|2022-02-15 18:00:00|10759.2|10757.2|10758.2|10756.2|10759.4|10757.4|10758.2|10756.2|2011
1644948300000|2022-02-15 18:05:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|883
1644948600000|2022-02-15 18:10:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|1097
1644948900000|2022-02-15 18:15:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|530
1644949200000|2022-02-15 18:20:00|10758.6|10756.6|10758.6|10756.6|10758.6|10756.6|10758.2|10756.2|719
1644949500000|2022-02-15 18:25:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|202
1644949800000|2022-02-15 18:30:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10758.2|10756.2|351
1644950100000|2022-02-15 18:35:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|1655
1644950400000|2022-02-15 18:40:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|878
1644950700000|2022-02-15 18:45:00|10757.8|10755.8|10758.6|10756.6|10759|10757|10757.8|10755.8|1259
1644951000000|2022-02-15 18:50:00|10758.4|10756.4|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|598
1644951300000|2022-02-15 18:55:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|883
1644951600000|2022-02-15 19:00:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10758.2|10756.2|2350
1644951900000|2022-02-15 19:05:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|476
1644952200000|2022-02-15 19:10:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759|10757|234
1644952500000|2022-02-15 19:15:00|10759|10757|10759.8|10757.8|10759.8|10757.8|10759|10757|1017
1644952800000|2022-02-15 19:20:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|253
1644953100000|2022-02-15 19:25:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|84
1644953400000|2022-02-15 19:30:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|401
1644953700000|2022-02-15 19:35:00|10758.8|10756.8|10758.2|10756.2|10758.8|10756.8|10758.2|10756.2|834
1644954000000|2022-02-15 19:40:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|564
1644954300000|2022-02-15 19:45:00|10758.6|10756.6|10757.8|10755.8|10758.6|10756.6|10757.8|10755.8|289
1644954600000|2022-02-15 19:50:00|10758.2|10756.2|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|3787
1644954900000|2022-02-15 19:55:00|10756.9|10754.9|10758.2|10756.2|10758.2|10756.2|10756.9|10754.9|3602
1644955200000|2022-02-15 20:00:00|10757.8|10755.8|10757.8|10755.8|10758.6|10756.6|10757.8|10755.8|2114
1644955500000|2022-02-15 20:05:00|10758.2|10756.2|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|838
1644955800000|2022-02-15 20:10:00|||||||||41
1644956100000|2022-02-15 20:15:00|10758.2|10756.2|10757.1|10755.1|10758.2|10756.2|10757.1|10755.1|2501
1644956400000|2022-02-15 20:20:00|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|622
1644956700000|2022-02-15 20:25:00|10756.5|10754.5|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|2574
1644957000000|2022-02-15 20:30:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|3457
1644957300000|2022-02-15 20:35:00|10756.1|10754.1|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|2619
1644957600000|2022-02-15 20:40:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|513
1644957900000|2022-02-15 20:45:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|603
1644958200000|2022-02-15 20:50:00|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|893
1644958500000|2022-02-15 20:55:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|1371
1644958800000|2022-02-15 21:00:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|1323
1644959100000|2022-02-15 21:05:00|10756.1|10754.1|10755.1|10753.1|10756.1|10754.1|10754.7|10752.7|990
1644959400000|2022-02-15 21:10:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|695
1644959700000|2022-02-15 21:15:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|661
1644960000000|2022-02-15 21:20:00|10755.9|10753.9|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|1867
1644960300000|2022-02-15 21:25:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|793
1644960600000|2022-02-15 21:30:00|10756.7|10754.7|10756.5|10754.5|10756.7|10754.7|10756.5|10754.5|1087
1644960900000|2022-02-15 21:35:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.7|10753.7|410
1644961200000|2022-02-15 21:40:00|10756.1|10754.1|10756.7|10754.7|10756.7|10754.7|10756.1|10754.1|1126
1644961500000|2022-02-15 21:45:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|832
1644961800000|2022-02-15 21:50:00|10756.1|10754.1|10756.1|10754.1|10756.3|10754.3|10755.9|10753.9|833
1644962100000|2022-02-15 21:55:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|796
1644966000000|2022-02-15 23:00:00|10755.5|10753.5|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|139
1644966300000|2022-02-15 23:05:00|10756.1|10754.1|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|201
1644966600000|2022-02-15 23:10:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|78
1644966900000|2022-02-15 23:15:00|||||||||10
1644967200000|2022-02-15 23:20:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.3|10754.3|110
1644967500000|2022-02-15 23:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.7|10754.7|269
1644967800000|2022-02-15 23:30:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|260
1644968100000|2022-02-15 23:35:00|10756.5|10754.5|10756.3|10754.3|10756.5|10754.5|10756.3|10754.3|147
1644968400000|2022-02-15 23:40:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|175
1644968700000|2022-02-15 23:45:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.3|10754.3|484
1644969000000|2022-02-15 23:50:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|33
1644969300000|2022-02-15 23:55:00|10756.7|10754.7|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|108
1644969600000|2022-02-16 00:00:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|65
1644969900000|2022-02-16 00:05:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|431
1644970200000|2022-02-16 00:10:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|280
1644970500000|2022-02-16 00:15:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|105
1644970800000|2022-02-16 00:20:00|10757.3|10755.3|10757.1|10755.1|10757.3|10755.3|10757.1|10755.1|62
1644971100000|2022-02-16 00:25:00|10757.3|10755.3|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|63
1644971400000|2022-02-16 00:30:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|190
1644971700000|2022-02-16 00:35:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|181
1644972000000|2022-02-16 00:40:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10757.3|10755.3|38
1644972300000|2022-02-16 00:45:00|10757.6|10755.6|10758.6|10756.6|10758.6|10756.6|10757.6|10755.6|390
1644972600000|2022-02-16 00:50:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|618
1644972900000|2022-02-16 00:55:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|129
1644973200000|2022-02-16 01:00:00|10758.4|10756.4|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|355
1644973500000|2022-02-16 01:05:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10758.2|10756.2|43
1644973800000|2022-02-16 01:10:00|10758.8|10756.8|10760|10758|10760|10758|10758.6|10756.6|770
1644974100000|2022-02-16 01:15:00|10759.8|10757.8|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|257
1644974400000|2022-02-16 01:20:00|10760.4|10758.4|10759.6|10757.6|10760.4|10758.4|10759.4|10757.4|321
1644974700000|2022-02-16 01:25:00|10759.4|10757.4|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|125
1644975000000|2022-02-16 01:30:00|10759.8|10757.8|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|308
1644975300000|2022-02-16 01:35:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|123
1644975600000|2022-02-16 01:40:00|10761|10759|10761|10759|10761.4|10759.4|10761|10759|272
1644975900000|2022-02-16 01:45:00|10761.2|10759.2|10761.2|10759.2|10761.4|10759.4|10761|10759|468
1644976200000|2022-02-16 01:50:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10761|10759|290
1644976500000|2022-02-16 01:55:00|10761.2|10759.2|10761|10759|10761.2|10759.2|10761|10759|96
1644976800000|2022-02-16 02:00:00|10761.4|10759.4|10760.6|10758.6|10761.4|10759.4|10760.4|10758.4|262
1644977100000|2022-02-16 02:05:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|325
1644977400000|2022-02-16 02:10:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|107
1644977700000|2022-02-16 02:15:00|10760.6|10758.6|10760.6|10758.6|10760.6|10758.6|10760.6|10758.6|29
1644978000000|2022-02-16 02:20:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10760.6|10758.6|121
1644978300000|2022-02-16 02:25:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|241
1644978600000|2022-02-16 02:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.6|10758.6|117
1644978900000|2022-02-16 02:35:00|10761|10759|10760.8|10758.8|10761|10759|10760.8|10758.8|212
1644979200000|2022-02-16 02:40:00|10761|10759|10761.2|10759.2|10761.4|10759.4|10761|10759|144
1644979500000|2022-02-16 02:45:00|10761.4|10759.4|10761.2|10759.2|10761.7|10759.7|10761|10759|585
1644979800000|2022-02-16 02:50:00|10761.4|10759.4|10761.4|10759.4|10761.4|10759.4|10761.4|10759.4|47
1644980100000|2022-02-16 02:55:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|418
1644980400000|2022-02-16 03:00:00|10760.2|10758.2|10761|10759|10761|10759|10760.2|10758.2|419
1644980700000|2022-02-16 03:05:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|149
1644981000000|2022-02-16 03:10:00|10760.6|10758.6|10759.4|10757.4|10760.6|10758.6|10759|10757|435
1644981300000|2022-02-16 03:15:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|215
1644981600000|2022-02-16 03:20:00|10759.8|10757.8|10760|10758|10760.2|10758.2|10759.6|10757.6|180
1644981900000|2022-02-16 03:25:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|337
1644982200000|2022-02-16 03:30:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.2|10758.2|319
1644982500000|2022-02-16 03:35:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|170
1644982800000|2022-02-16 03:40:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.4|10758.4|98
1644983100000|2022-02-16 03:45:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760|10758|59
1644983400000|2022-02-16 03:50:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10760|10758|68
1644983700000|2022-02-16 03:55:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|108
1644984000000|2022-02-16 04:00:00|10760|10758|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|259
1644984300000|2022-02-16 04:05:00|10759.4|10757.4|10759.8|10757.8|10760|10758|10759.4|10757.4|217
1644984600000|2022-02-16 04:10:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|84
1644984900000|2022-02-16 04:15:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|146
1644985200000|2022-02-16 04:20:00|10760.6|10758.6|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|375
1644985500000|2022-02-16 04:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|368
1644985800000|2022-02-16 04:30:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|321
1644986100000|2022-02-16 04:35:00|10760|10758|10759.8|10757.8|10760|10758|10759.8|10757.8|134
1644986400000|2022-02-16 04:40:00|||||||||57
1644986700000|2022-02-16 04:45:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|296
1644987000000|2022-02-16 04:50:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|318
1644987300000|2022-02-16 04:55:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.8|10757.8|147
1644987600000|2022-02-16 05:00:00|||||||||54
1644987900000|2022-02-16 05:05:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|591
1644988200000|2022-02-16 05:10:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|477
1644988500000|2022-02-16 05:15:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|960
1644988800000|2022-02-16 05:20:00|10761|10759|10761|10759|10761|10759|10760.6|10758.6|674
1644989100000|2022-02-16 05:25:00|||||||||223
1644989400000|2022-02-16 05:30:00|10761.4|10759.4|10760.2|10758.2|10761.4|10759.4|10760.2|10758.2|1283
1644989700000|2022-02-16 05:35:00|10760.4|10758.4|10760.2|10758.2|10760.4|10758.4|10760.2|10758.2|407
1644990000000|2022-02-16 05:40:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|969
1644990300000|2022-02-16 05:45:00|10760.4|10758.4|10760.6|10758.6|10760.6|10758.6|10760.4|10758.4|42
1644990600000|2022-02-16 05:50:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10760|10758|153
1644990900000|2022-02-16 05:55:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|195
1644991200000|2022-02-16 06:00:00|10759|10757|10759|10757|10759.4|10757.4|10758.6|10756.6|354
1644991500000|2022-02-16 06:05:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|129
1644991800000|2022-02-16 06:10:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|184
1644992100000|2022-02-16 06:15:00|10759.2|10757.2|10759.8|10757.8|10759.8|10757.8|10759.2|10757.2|485
1644992400000|2022-02-16 06:20:00|10760|10758|10760.4|10758.4|10760.4|10758.4|10760|10758|505
1644992700000|2022-02-16 06:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|74
1644993000000|2022-02-16 06:30:00|10759.4|10757.4|10759|10757|10759.6|10757.6|10759|10757|113
1644993600000|2022-02-16 06:40:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|249
1644993900000|2022-02-16 06:45:00|10759.6|10757.6|10759.4|10757.4|10759.6|10757.6|10759.4|10757.4|92
1644994200000|2022-02-16 06:50:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|222
1644994500000|2022-02-16 06:55:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|265
1644994800000|2022-02-16 07:00:00|10759.8|10757.8|10758.8|10756.8|10759.8|10757.8|10758.2|10756.2|940
1644995100000|2022-02-16 07:05:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|204
1644995400000|2022-02-16 07:10:00|10758.8|10756.8|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|533
1644995700000|2022-02-16 07:15:00|10759|10757|10757.8|10755.8|10759|10757|10757.4|10755.4|747
1644996000000|2022-02-16 07:20:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10757.1|10755.1|790
1644996300000|2022-02-16 07:25:00|10756.9|10754.9|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|183
1644996600000|2022-02-16 07:30:00|10758|10756|10758.6|10756.6|10758.8|10756.8|10757.8|10755.8|414
1644996900000|2022-02-16 07:35:00|10759|10757|10757.1|10755.1|10759|10757|10757.1|10755.1|774
1644997200000|2022-02-16 07:40:00|10757.4|10755.4|10757.6|10755.6|10757.6|10755.6|10756.7|10754.7|990
1644997500000|2022-02-16 07:45:00|10757.8|10755.8|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|389
1644997800000|2022-02-16 07:50:00|10757.3|10755.3|10757.3|10755.3|10757.4|10755.4|10757.1|10755.1|93
1644998100000|2022-02-16 07:55:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|291
1644998400000|2022-02-16 08:00:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|384
1644998700000|2022-02-16 08:05:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|749
1644999000000|2022-02-16 08:10:00|10757.3|10755.3|10756.3|10754.3|10757.3|10755.3|10755.9|10753.9|765
1644999300000|2022-02-16 08:15:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|1773
1644999600000|2022-02-16 08:20:00|10756.5|10754.5|10756.3|10754.3|10757.1|10755.1|10755.9|10753.9|751
1644999900000|2022-02-16 08:25:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|456
1645000200000|2022-02-16 08:30:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|132
1645000500000|2022-02-16 08:35:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|71
1645000800000|2022-02-16 08:40:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|318
1645001100000|2022-02-16 08:45:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|260
1645001400000|2022-02-16 08:50:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|219
1645001700000|2022-02-16 08:55:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|236
1645002000000|2022-02-16 09:00:00|10756.1|10754.1|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|505
1645002300000|2022-02-16 09:05:00|10756.5|10754.5|10757.1|10755.1|10757.8|10755.8|10755.9|10753.9|2425
1645002600000|2022-02-16 09:10:00|10757.3|10755.3|10757.8|10755.8|10758.6|10756.6|10757.3|10755.3|665
1645002900000|2022-02-16 09:15:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|342
1645003200000|2022-02-16 09:20:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|291
1645003500000|2022-02-16 09:25:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|428
1645003800000|2022-02-16 09:30:00|10758.6|10756.6|10758.2|10756.2|10759|10757|10757.8|10755.8|874
1645004100000|2022-02-16 09:35:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|417
1645004400000|2022-02-16 09:40:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|662
1645004700000|2022-02-16 09:45:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.2|10756.2|537
1645005000000|2022-02-16 09:50:00|10759.4|10757.4|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|593
1645005300000|2022-02-16 09:55:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|1114
1645005600000|2022-02-16 10:00:00|10760.2|10758.2|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|360
1645005900000|2022-02-16 10:05:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|110
1645006200000|2022-02-16 10:10:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|624
1645006500000|2022-02-16 10:15:00|10760|10758|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|217
1645006800000|2022-02-16 10:20:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.6|10757.6|36
1645007100000|2022-02-16 10:25:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|244
1645007400000|2022-02-16 10:30:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|454
1645007700000|2022-02-16 10:35:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|1461
1645008000000|2022-02-16 10:40:00|10759|10757|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|636
1645008300000|2022-02-16 10:45:00|10758.8|10756.8|10759|10757|10759.4|10757.4|10758.6|10756.6|249
1645008600000|2022-02-16 10:50:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|191
1645008900000|2022-02-16 10:55:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|238
1645009200000|2022-02-16 11:00:00|10758.6|10756.6|10759.4|10757.4|10759.8|10757.8|10758.2|10756.2|1118
1645009500000|2022-02-16 11:05:00|10759.2|10757.2|10759|10757|10759.8|10757.8|10759|10757|344
1645009800000|2022-02-16 11:10:00|10758.6|10756.6|10758.2|10756.2|10759|10757|10758.2|10756.2|701
1645010100000|2022-02-16 11:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|507
1645010400000|2022-02-16 11:20:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10758|10756|406
1645010700000|2022-02-16 11:25:00|10757.8|10755.8|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|278
1645011000000|2022-02-16 11:30:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|507
1645011300000|2022-02-16 11:35:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|478
1645011600000|2022-02-16 11:40:00|10759.2|10757.2|10759.4|10757.4|10759.8|10757.8|10759|10757|143
1645011900000|2022-02-16 11:45:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|894
1645012200000|2022-02-16 11:50:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|455
1645012500000|2022-02-16 11:55:00|10758.6|10756.6|10759.4|10757.4|10759.4|10757.4|10758.2|10756.2|1251
1645012800000|2022-02-16 12:00:00|10759|10757|10759|10757|10759.2|10757.2|10758.6|10756.6|792
1645013100000|2022-02-16 12:05:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10758.6|10756.6|268
1645013400000|2022-02-16 12:10:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|217
1645013700000|2022-02-16 12:15:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|1006
1645014000000|2022-02-16 12:20:00|10757.8|10755.8|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|1610
1645014300000|2022-02-16 12:25:00|10757.4|10755.4|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|724
1645014600000|2022-02-16 12:30:00|10757.4|10755.4|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|532
1645014900000|2022-02-16 12:35:00|10757.3|10755.3|10758.2|10756.2|10758.6|10756.6|10757.3|10755.3|2047
1645015200000|2022-02-16 12:40:00|10758.6|10756.6|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|821
1645015500000|2022-02-16 12:45:00|10757.4|10755.4|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|883
1645015800000|2022-02-16 12:50:00|10758.6|10756.6|10759|10757|10759.8|10757.8|10758.6|10756.6|1497
1645016100000|2022-02-16 12:55:00|10759.4|10757.4|10759.6|10757.6|10759.8|10757.8|10759|10757|3728
1645016400000|2022-02-16 13:00:00|10759.4|10757.4|10759.4|10757.4|10759.8|10757.8|10758.8|10756.8|2348
1645016700000|2022-02-16 13:05:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|2485
1645017000000|2022-02-16 13:10:00|10759|10757|10759.4|10757.4|10759.6|10757.6|10758.6|10756.6|1771
1645017300000|2022-02-16 13:15:00|10759|10757|10758.8|10756.8|10759.8|10757.8|10758.6|10756.6|2263
1645017600000|2022-02-16 13:20:00|10759|10757|10758.2|10756.2|10759|10757|10758.2|10756.2|2358
1645017900000|2022-02-16 13:25:00|10757.8|10755.8|10757.3|10755.3|10758.2|10756.2|10756.7|10754.7|3549
1645018200000|2022-02-16 13:30:00|10756.7|10754.7|10754.3|10752.3|10756.7|10754.7|10752.4|10750.4|8899
1645018500000|2022-02-16 13:35:00|10754.7|10752.7|10757.1|10755.1|10757.1|10755.1|10753.9|10751.9|3863
1645018800000|2022-02-16 13:40:00|10757.3|10755.3|10759.8|10757.8|10759.8|10757.8|10756.7|10754.7|4156
1645019100000|2022-02-16 13:45:00|10759.6|10757.6|10759.8|10757.8|10761|10759|10759.2|10757.2|2783
1645019400000|2022-02-16 13:50:00|10760.2|10758.2|10759.8|10757.8|10761.7|10759.7|10759|10757|5236
1645019700000|2022-02-16 13:55:00|10760.2|10758.2|10761|10759|10761.4|10759.4|10759.8|10757.8|1809
1645020000000|2022-02-16 14:00:00|10761.2|10759.2|10761.7|10759.7|10762.1|10760.1|10761|10759|2687
1645020300000|2022-02-16 14:05:00|10762.1|10760.1|10761|10759|10762.1|10760.1|10761|10759|2451
1645020600000|2022-02-16 14:10:00|10761.4|10759.4|10760.2|10758.2|10761.7|10759.7|10760.2|10758.2|1607
1645020900000|2022-02-16 14:15:00|10759.8|10757.8|10761|10759|10761.4|10759.4|10759.8|10757.8|2032
1645021200000|2022-02-16 14:20:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10759.8|10757.8|905
1645021500000|2022-02-16 14:25:00|10761|10759|10761.4|10759.4|10761.4|10759.4|10759.8|10757.8|1425
1645021800000|2022-02-16 14:30:00|10761|10759|10760|10758|10761.4|10759.4|10759.8|10757.8|2367
1645022100000|2022-02-16 14:35:00|10759.8|10757.8|10760.6|10758.6|10761|10759|10759.4|10757.4|1743
1645022400000|2022-02-16 14:40:00|10761|10759|10761.4|10759.4|10761.7|10759.7|10760.6|10758.6|2734
1645022700000|2022-02-16 14:45:00|10761|10759|10760.2|10758.2|10761|10759|10759.4|10757.4|2575
1645023000000|2022-02-16 14:50:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.2|10758.2|1214
1645023300000|2022-02-16 14:55:00|10761.2|10759.2|10760.2|10758.2|10761.4|10759.4|10760.2|10758.2|1353
1645023600000|2022-02-16 15:00:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|2693
1645023900000|2022-02-16 15:05:00|10759.6|10757.6|10760.6|10758.6|10760.6|10758.6|10759.4|10757.4|3970
1645024200000|2022-02-16 15:10:00|10760.4|10758.4|10759.8|10757.8|10760.6|10758.6|10759.6|10757.6|1764
1645024500000|2022-02-16 15:15:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.8|10757.8|1620
1645024800000|2022-02-16 15:20:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|916
1645025100000|2022-02-16 15:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|1277
1645025400000|2022-02-16 15:30:00|10760.2|10758.2|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|1635
1645025700000|2022-02-16 15:35:00|10759.4|10757.4|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|3181
1645026000000|2022-02-16 15:40:00|10760|10758|10759.8|10757.8|10761|10759|10759.8|10757.8|2007
1645026300000|2022-02-16 15:45:00|10760.2|10758.2|10760.2|10758.2|10761|10759|10760.2|10758.2|3223
1645026600000|2022-02-16 15:50:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759|10757|1337
1645026900000|2022-02-16 15:55:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|4351
1645027200000|2022-02-16 16:00:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.6|10758.6|3934
1645027500000|2022-02-16 16:05:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|2520
1645027800000|2022-02-16 16:10:00|10761.2|10759.2|10761|10759|10761.4|10759.4|10760.6|10758.6|1965
1645028100000|2022-02-16 16:15:00|10760.6|10758.6|10761|10759|10761|10759|10760.2|10758.2|1466
1645028400000|2022-02-16 16:20:00|10760.6|10758.6|10760.2|10758.2|10760.8|10758.8|10760.2|10758.2|1633
1645028700000|2022-02-16 16:25:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|1027
1645029000000|2022-02-16 16:30:00|10760.6|10758.6|10761|10759|10761|10759|10760.2|10758.2|1594
1645029300000|2022-02-16 16:35:00|10760.6|10758.6|10760.6|10758.6|10760.8|10758.8|10760.2|10758.2|1100
1645029600000|2022-02-16 16:40:00|10760.8|10758.8|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|1617
1645029900000|2022-02-16 16:45:00|10760.8|10758.8|10761.7|10759.7|10762.5|10760.5|10760.8|10758.8|4700
1645030200000|2022-02-16 16:50:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10761|10759|2869
1645030500000|2022-02-16 16:55:00|10761|10759|10762.1|10760.1|10762.1|10760.1|10761|10759|2234
1645030800000|2022-02-16 17:00:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|1075
1645031100000|2022-02-16 17:05:00|10763.1|10761.1|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|3104
1645031400000|2022-02-16 17:10:00|10762.5|10760.5|10762.5|10760.5|10762.9|10760.9|10762.3|10760.3|981
1645031700000|2022-02-16 17:15:00|10762.7|10760.7|10764.5|10762.5|10765.3|10763.3|10762.5|10760.5|4773
1645032000000|2022-02-16 17:20:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|1935
1645032300000|2022-02-16 17:25:00|10763.5|10761.5|10764.1|10762.1|10764.5|10762.5|10762.9|10760.9|2476
1645032600000|2022-02-16 17:30:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10763.9|10761.9|2428
1645032900000|2022-02-16 17:35:00|10764.5|10762.5|10763.7|10761.7|10764.5|10762.5|10763.7|10761.7|1077
1645033200000|2022-02-16 17:40:00|10763.3|10761.3|10764.9|10762.9|10764.9|10762.9|10763.3|10761.3|3888
1645033500000|2022-02-16 17:45:00|10764.7|10762.7|10765.3|10763.3|10765.6|10763.6|10764.7|10762.7|2462
1645033800000|2022-02-16 17:50:00|10764.9|10762.9|10764.1|10762.1|10765.3|10763.3|10763.3|10761.3|2163
1645034100000|2022-02-16 17:55:00|10763.7|10761.7|10764.3|10762.3|10764.5|10762.5|10763.7|10761.7|2091
1645034400000|2022-02-16 18:00:00|10764.1|10762.1|10763.5|10761.5|10764.9|10762.9|10763.3|10761.3|1472
1645034700000|2022-02-16 18:05:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1656
1645035000000|2022-02-16 18:10:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10764.1|10762.1|970
1645035300000|2022-02-16 18:15:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|1175
1645035600000|2022-02-16 18:20:00|10764.7|10762.7|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|1251
1645035900000|2022-02-16 18:25:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.3|10761.3|1444
1645036200000|2022-02-16 18:30:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|700
1645036500000|2022-02-16 18:35:00|10763.3|10761.3|10764.9|10762.9|10765.3|10763.3|10763.3|10761.3|1924
1645036800000|2022-02-16 18:40:00|10765.3|10763.3|10765.6|10763.6|10766|10764|10765.3|10763.3|2133
1645037100000|2022-02-16 18:45:00|10766|10764|10766|10764|10766.8|10764.8|10765.6|10763.6|3642
1645037400000|2022-02-16 18:50:00|10765.8|10763.8|10764.5|10762.5|10766|10764|10763.7|10761.7|3597
1645037700000|2022-02-16 18:55:00|10764.1|10762.1|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|1587
1645038000000|2022-02-16 19:00:00|10763.9|10761.9|10763.9|10761.9|10764.5|10762.5|10761.7|10759.7|3152
1645038300000|2022-02-16 19:05:00|10764.5|10762.5|10768.6|10766.6|10768.8|10766.8|10764.5|10762.5|7138
1645038600000|2022-02-16 19:10:00|10768.4|10766.4|10771.5|10769.5|10773.1|10771.1|10768.4|10766.4|8817
1645038900000|2022-02-16 19:15:00|10771.1|10769.1|10766.8|10764.8|10771.3|10769.3|10766|10764|6833
1645039200000|2022-02-16 19:20:00|10767|10765|10768.8|10766.8|10769.4|10767.4|10766.8|10764.8|7660
1645039500000|2022-02-16 19:25:00|10769.2|10767.2|10768.4|10766.4|10769.6|10767.6|10767.6|10765.6|4098
1645039800000|2022-02-16 19:30:00|10768.2|10766.2|10766.8|10764.8|10769.2|10767.2|10766|10764|3399
1645040100000|2022-02-16 19:35:00|10767|10765|10765.6|10763.6|10767.2|10765.2|10765.1|10763.1|3206
1645040400000|2022-02-16 19:40:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|1827
1645040700000|2022-02-16 19:45:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.5|10762.5|1620
1645041000000|2022-02-16 19:50:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|1346
1645041300000|2022-02-16 19:55:00|10766.4|10764.4|10767.2|10765.2|10767.2|10765.2|10765.3|10763.3|5922
1645041600000|2022-02-16 20:00:00|10766.8|10764.8|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|2878
1645041900000|2022-02-16 20:05:00|10766|10764|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|3179
1645042200000|2022-02-16 20:10:00|10765.5|10763.5|10766.6|10764.6|10766.8|10764.8|10765.3|10763.3|2486
1645042500000|2022-02-16 20:15:00|10766.4|10764.4|10768|10766|10768|10766|10766.4|10764.4|1862
1645042800000|2022-02-16 20:20:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|1435
1645043100000|2022-02-16 20:25:00|10769|10767|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|2137
1645043400000|2022-02-16 20:30:00|10769.4|10767.4|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|2659
1645043700000|2022-02-16 20:35:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|1715
1645044000000|2022-02-16 20:40:00|10769.2|10767.2|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|720
1645044300000|2022-02-16 20:45:00|10769.2|10767.2|10770.3|10768.3|10770.3|10768.3|10769.2|10767.2|2734
1645044600000|2022-02-16 20:50:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10769.2|10767.2|818
1645044900000|2022-02-16 20:55:00|10769.6|10767.6|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|3226
1645045200000|2022-02-16 21:00:00|10769.9|10767.9|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|1507
1645045500000|2022-02-16 21:05:00|10769.9|10767.9|10769.6|10767.6|10770.3|10768.3|10769.6|10767.6|840
1645045800000|2022-02-16 21:10:00|10769.9|10767.9|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|2191
1645046100000|2022-02-16 21:15:00|10769.4|10767.4|10768|10766|10769.4|10767.4|10767.6|10765.6|2834
1645046400000|2022-02-16 21:20:00|10767.6|10765.6|10767.6|10765.6|10768|10766|10767.4|10765.4|607
1645046700000|2022-02-16 21:25:00|10767.4|10765.4|10767.6|10765.6|10767.6|10765.6|10766.8|10764.8|1619
1645047000000|2022-02-16 21:30:00|10767.2|10765.2|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|1692
1645047300000|2022-02-16 21:35:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10766|10764|2293
1645047600000|2022-02-16 21:40:00|10766.8|10764.8|10766.4|10764.4|10766.8|10764.8|10766.4|10764.4|651
1645047900000|2022-02-16 21:45:00|||||||||1020
1645048200000|2022-02-16 21:50:00|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|931
1645048500000|2022-02-16 21:55:00|10767|10765|10766.8|10764.8|10767.2|10765.2|10766.8|10764.8|1732
1645052400000|2022-02-16 23:00:00|10766.4|10764.4|10767.4|10765.4|10767.6|10765.6|10766|10764|317
1645052700000|2022-02-16 23:05:00|10767.2|10765.2|10768|10766|10768|10766|10767.2|10765.2|130
1645053000000|2022-02-16 23:10:00|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|10768.2|10766.2|103
1645053300000|2022-02-16 23:15:00|10768.6|10766.6|10767.6|10765.6|10768.6|10766.6|10767.6|10765.6|322
1645053600000|2022-02-16 23:20:00|||||||||1
1645053900000|2022-02-16 23:25:00|10767.8|10765.8|10768|10766|10768|10766|10767.6|10765.6|82
1645054200000|2022-02-16 23:30:00|10768.2|10766.2|10768.2|10766.2|10768.4|10766.4|10768|10766|167
1645054500000|2022-02-16 23:35:00|10768.4|10766.4|10768|10766|10768.4|10766.4|10768|10766|93
1645054800000|2022-02-16 23:40:00|10768.2|10766.2|10769.6|10767.6|10770.1|10768.1|10768|10766|304
1645055100000|2022-02-16 23:45:00|10769.8|10767.8|10770.7|10768.7|10771.1|10769.1|10769.8|10767.8|1087
1645055400000|2022-02-16 23:50:00|10770.5|10768.5|10769.9|10767.9|10770.7|10768.7|10769.6|10767.6|474
1645055700000|2022-02-16 23:55:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|209
1645056000000|2022-02-17 00:00:00|10770.1|10768.1|10770.1|10768.1|10770.3|10768.3|10769.9|10767.9|296
1645056300000|2022-02-17 00:05:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|159
1645056600000|2022-02-17 00:10:00|10770.7|10768.7|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|1298
1645056900000|2022-02-17 00:15:00|10771.1|10769.1|10770.7|10768.7|10771.5|10769.5|10770.5|10768.5|498
1645057200000|2022-02-17 00:20:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|327
1645057500000|2022-02-17 00:25:00|10770.5|10768.5|10770.7|10768.7|10770.7|10768.7|10770.5|10768.5|6
1645057800000|2022-02-17 00:30:00|10771.1|10769.1|10771.3|10769.3|10771.5|10769.5|10771.1|10769.1|421
1645058100000|2022-02-17 00:35:00|10771.1|10769.1|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|384
1645058400000|2022-02-17 00:40:00|10770.9|10768.9|10771.1|10769.1|10771.5|10769.5|10770.9|10768.9|244
1645058700000|2022-02-17 00:45:00|10771.3|10769.3|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|382
1645059000000|2022-02-17 00:50:00|10771.5|10769.5|10771.3|10769.3|10771.5|10769.5|10771.1|10769.1|479
1645059300000|2022-02-17 00:55:00|10771.1|10769.1|10770.7|10768.7|10771.3|10769.3|10770.7|10768.7|157
1645059600000|2022-02-17 01:00:00|10770.9|10768.9|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|181
1645059900000|2022-02-17 01:05:00|10770.7|10768.7|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|149
1645060200000|2022-02-17 01:10:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|27
1645060500000|2022-02-17 01:15:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|67
1645060800000|2022-02-17 01:20:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|39
1645061100000|2022-02-17 01:25:00|10769.9|10767.9|10769.9|10767.9|10770.1|10768.1|10769.2|10767.2|454
1645061400000|2022-02-17 01:30:00|10769.8|10767.8|10769.6|10767.6|10769.9|10767.9|10769.6|10767.6|123
1645061700000|2022-02-17 01:35:00|10769.9|10767.9|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|535
1645062000000|2022-02-17 01:40:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|168
1645062300000|2022-02-17 01:45:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10769.9|10767.9|225
1645062600000|2022-02-17 01:50:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|139
1645062900000|2022-02-17 01:55:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|112
1645063200000|2022-02-17 02:00:00|10770.1|10768.1|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|348
1645063500000|2022-02-17 02:05:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|329
1645063800000|2022-02-17 02:10:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|69
1645064100000|2022-02-17 02:15:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|235
1645064400000|2022-02-17 02:20:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|148
1645064700000|2022-02-17 02:25:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|273
1645065000000|2022-02-17 02:30:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|312
1645065300000|2022-02-17 02:35:00|||||||||16
1645065600000|2022-02-17 02:40:00|||||||||192
1645065900000|2022-02-17 02:45:00|10771.1|10769.1|10771.1|10769.1|10771.1|10769.1|10771.1|10769.1|739
1645066200000|2022-02-17 02:50:00|||||||||14
1645066500000|2022-02-17 02:55:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|497
1645066800000|2022-02-17 03:00:00|10770.5|10768.5|10770.7|10768.7|10770.7|10768.7|10770.5|10768.5|225
1645067100000|2022-02-17 03:05:00|10770.3|10768.3|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|68
1645067400000|2022-02-17 03:10:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|30
1645067700000|2022-02-17 03:15:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|38
1645068000000|2022-02-17 03:20:00|||||||||5
1645068300000|2022-02-17 03:25:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|56
1645068600000|2022-02-17 03:30:00|||||||||12
1645068900000|2022-02-17 03:35:00|10770.9|10768.9|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|254
1645069200000|2022-02-17 03:40:00|10770.9|10768.9|10770.9|10768.9|10771.1|10769.1|10770.7|10768.7|323
1645069500000|2022-02-17 03:45:00|10771.1|10769.1|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|71
1645069800000|2022-02-17 03:50:00|10770.9|10768.9|10773.9|10771.9|10774.2|10772.2|10770.7|10768.7|2588
1645070100000|2022-02-17 03:55:00|10774.2|10772.2|10776.6|10774.6|10776.6|10774.6|10773.9|10771.9|4108
1645070400000|2022-02-17 04:00:00|10777|10775|10776.6|10774.6|10778.9|10776.9|10775.8|10773.8|4599
1645070700000|2022-02-17 04:05:00|10776.4|10774.4|10775|10773|10777.8|10775.8|10775|10773|2045
1645071000000|2022-02-17 04:10:00|10775.2|10773.2|10773.9|10771.9|10775.8|10773.8|10772.3|10770.3|4054
1645071300000|2022-02-17 04:15:00|10773.7|10771.7|10775.8|10773.8|10776.2|10774.2|10772.7|10770.7|2344
1645071600000|2022-02-17 04:20:00|10776|10774|10775.8|10773.8|10777.4|10775.4|10775.2|10773.2|2710
1645071900000|2022-02-17 04:25:00|10775.6|10773.6|10776.6|10774.6|10777.4|10775.4|10775.2|10773.2|623
1645072200000|2022-02-17 04:30:00|10776.4|10774.4|10775.8|10773.8|10776.6|10774.6|10775.4|10773.4|799
1645072500000|2022-02-17 04:35:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.6|10773.6|165
1645072800000|2022-02-17 04:40:00|10776.8|10774.8|10777|10775|10777.8|10775.8|10776.8|10774.8|573
1645073100000|2022-02-17 04:45:00|10777.2|10775.2|10777.4|10775.4|10777.8|10775.8|10776.4|10774.4|691
1645073400000|2022-02-17 04:50:00|10777.8|10775.8|10778.1|10776.1|10778.3|10776.3|10777.2|10775.2|821
1645073700000|2022-02-17 04:55:00|10778|10776|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|708
1645074000000|2022-02-17 05:00:00|10778|10776|10778.1|10776.1|10778.7|10776.7|10777.4|10775.4|704
1645074300000|2022-02-17 05:05:00|10778.3|10776.3|10776.4|10774.4|10779.3|10777.3|10776.2|10774.2|2067
1645074600000|2022-02-17 05:10:00|10776.6|10774.6|10776.6|10774.6|10777.2|10775.2|10775.4|10773.4|1097
1645074900000|2022-02-17 05:15:00|10776.8|10774.8|10776.2|10774.2|10777|10775|10775.4|10773.4|274
1645075200000|2022-02-17 05:20:00|10776.6|10774.6|10776.6|10774.6|10777.4|10775.4|10776.4|10774.4|504
1645075500000|2022-02-17 05:25:00|10776.8|10774.8|10775.4|10773.4|10776.8|10774.8|10775.4|10773.4|599
1645075800000|2022-02-17 05:30:00|10775.8|10773.8|10774.8|10772.8|10776|10774|10774.6|10772.6|836
1645076100000|2022-02-17 05:35:00|10775|10773|10775.8|10773.8|10776.2|10774.2|10774.4|10772.4|223
1645076400000|2022-02-17 05:40:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.6|10773.6|731
1645076700000|2022-02-17 05:45:00|10776.6|10774.6|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|115
1645077000000|2022-02-17 05:50:00|10775.8|10773.8|10776.6|10774.6|10776.6|10774.6|10775.6|10773.6|147
1645077300000|2022-02-17 05:55:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10776.4|10774.4|99
1645077600000|2022-02-17 06:00:00|10776.8|10774.8|10775.8|10773.8|10777|10775|10775.8|10773.8|331
1645077900000|2022-02-17 06:05:00|10776|10774|10775.4|10773.4|10776|10774|10775|10773|415
1645078200000|2022-02-17 06:10:00|10775.2|10773.2|10775|10773|10775.6|10773.6|10774.6|10772.6|111
1645078500000|2022-02-17 06:15:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|1270
1645078800000|2022-02-17 06:20:00|10773.9|10771.9|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|316
1645079100000|2022-02-17 06:25:00|10774|10772|10772.7|10770.7|10774.4|10772.4|10772.7|10770.7|1258
1645079400000|2022-02-17 06:30:00|10772.3|10770.3|10772.7|10770.7|10775|10773|10772.3|10770.3|1318
1645079700000|2022-02-17 06:35:00|10772.3|10770.3|10772.7|10770.7|10773.1|10771.1|10771.9|10769.9|791
1645080000000|2022-02-17 06:40:00|10772.5|10770.5|10773.5|10771.5|10773.5|10771.5|10771.9|10769.9|494
1645080300000|2022-02-17 06:45:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|573
1645080600000|2022-02-17 06:50:00|10773.1|10771.1|10772.3|10770.3|10773.1|10771.1|10772.3|10770.3|192
1645080900000|2022-02-17 06:55:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.7|10770.7|227
1645081200000|2022-02-17 07:00:00|10772.5|10770.5|10772.7|10770.7|10773.5|10771.5|10772.3|10770.3|1662
1645081500000|2022-02-17 07:05:00|10772.9|10770.9|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|225
1645081800000|2022-02-17 07:10:00|10773.1|10771.1|10771.9|10769.9|10773.1|10771.1|10771.5|10769.5|1104
1645082100000|2022-02-17 07:15:00|10772.1|10770.1|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|590
1645082400000|2022-02-17 07:20:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.5|10769.5|451
1645082700000|2022-02-17 07:25:00|10771.5|10769.5|10771.9|10769.9|10772.1|10770.1|10771.5|10769.5|281
1645083000000|2022-02-17 07:30:00|10772.1|10770.1|10771.9|10769.9|10772.3|10770.3|10771.5|10769.5|366
1645083300000|2022-02-17 07:35:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|361
1645083600000|2022-02-17 07:40:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|1005
1645083900000|2022-02-17 07:45:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.1|10770.1|516
1645084200000|2022-02-17 07:50:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.1|10770.1|372
1645084500000|2022-02-17 07:55:00|10771.9|10769.9|10771.5|10769.5|10771.9|10769.9|10771.1|10769.1|482
1645084800000|2022-02-17 08:00:00|10771.1|10769.1|10769.9|10767.9|10771.9|10769.9|10769.9|10767.9|1602
1645085100000|2022-02-17 08:05:00|10769.6|10767.6|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|1283
1645085400000|2022-02-17 08:10:00|10769.4|10767.4|10769.2|10767.2|10769.4|10767.4|10768.8|10766.8|765
1645085700000|2022-02-17 08:15:00|10768.8|10766.8|10768.8|10766.8|10769.6|10767.6|10767.6|10765.6|764
1645086000000|2022-02-17 08:20:00|10769.2|10767.2|10770.7|10768.7|10770.7|10768.7|10768.8|10766.8|944
1645086300000|2022-02-17 08:25:00|10771.1|10769.1|10771.5|10769.5|10775.4|10773.4|10770.3|10768.3|3236
1645086600000|2022-02-17 08:30:00|10771.7|10769.7|10772.3|10770.3|10773.5|10771.5|10770.7|10768.7|2144
1645086900000|2022-02-17 08:35:00|10772.7|10770.7|10773.1|10771.1|10773.7|10771.7|10772.3|10770.3|1296
1645087200000|2022-02-17 08:40:00|10772.9|10770.9|10773.1|10771.1|10774.2|10772.2|10772.3|10770.3|706
1645087500000|2022-02-17 08:45:00|10772.7|10770.7|10773.9|10771.9|10774.6|10772.6|10772.7|10770.7|985
1645087800000|2022-02-17 08:50:00|10774.2|10772.2|10773.9|10771.9|10774.2|10772.2|10772.7|10770.7|584
1645088100000|2022-02-17 08:55:00|10773.7|10771.7|10774.6|10772.6|10775|10773|10773.5|10771.5|947
1645088400000|2022-02-17 09:00:00|10775.6|10773.6|10777|10775|10777.4|10775.4|10775.4|10773.4|1821
1645088700000|2022-02-17 09:05:00|10776.8|10774.8|10776.2|10774.2|10777|10775|10775.8|10773.8|795
1645089000000|2022-02-17 09:10:00|10776.4|10774.4|10776.6|10774.6|10777|10775|10775.6|10773.6|999
1645089300000|2022-02-17 09:15:00|10776.8|10774.8|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|819
1645089600000|2022-02-17 09:20:00|10777.2|10775.2|10776.6|10774.6|10777.4|10775.4|10776.2|10774.2|913
1645089900000|2022-02-17 09:25:00|10776.2|10774.2|10778.9|10776.9|10778.9|10776.9|10776.2|10774.2|1273
1645090200000|2022-02-17 09:30:00|10778.5|10776.5|10777|10775|10778.9|10776.9|10776.6|10774.6|3300
1645090500000|2022-02-17 09:35:00|10776.6|10774.6|10776.2|10774.2|10777|10775|10775.8|10773.8|1728
1645090800000|2022-02-17 09:40:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775|10773|1254
1645091100000|2022-02-17 09:45:00|10775.4|10773.4|10776|10774|10776.6|10774.6|10775|10773|1906
1645091400000|2022-02-17 09:50:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.4|10773.4|866
1645091700000|2022-02-17 09:55:00|10776.2|10774.2|10776.6|10774.6|10776.8|10774.8|10776.2|10774.2|432
1645092000000|2022-02-17 10:00:00|10776.4|10774.4|10775.8|10773.8|10777|10775|10775.8|10773.8|770
1645092300000|2022-02-17 10:05:00|10775.4|10773.4|10776.6|10774.6|10777|10775|10775.4|10773.4|458
1645092600000|2022-02-17 10:10:00|10776.8|10774.8|10775.4|10773.4|10776.8|10774.8|10775.4|10773.4|741
1645092900000|2022-02-17 10:15:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10775.4|10773.4|2254
1645093200000|2022-02-17 10:20:00|10775|10773|10775|10773|10775.4|10773.4|10775|10773|209
1645093500000|2022-02-17 10:25:00|10775.4|10773.4|10775.4|10773.4|10775.4|10773.4|10775|10773|359
1645093800000|2022-02-17 10:30:00|10775.2|10773.2|10774.6|10772.6|10775.8|10773.8|10774.6|10772.6|584
1645094100000|2022-02-17 10:35:00|10774.2|10772.2|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|612
1645094400000|2022-02-17 10:40:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.5|10771.5|390
1645094700000|2022-02-17 10:45:00|10774|10772|10773.5|10771.5|10774|10772|10773.5|10771.5|205
1645095000000|2022-02-17 10:50:00|10773.7|10771.7|10773.5|10771.5|10774.2|10772.2|10773.5|10771.5|211
1645095300000|2022-02-17 10:55:00|10773.9|10771.9|10775|10773|10775|10773|10773.9|10771.9|378
1645095600000|2022-02-17 11:00:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|184
1645095900000|2022-02-17 11:05:00|10774.4|10772.4|10775|10773|10775|10773|10774.2|10772.2|271
1645096200000|2022-02-17 11:10:00|10775.2|10773.2|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|793
1645096500000|2022-02-17 11:15:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|282
1645096800000|2022-02-17 11:20:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|209
1645097100000|2022-02-17 11:25:00|10774.2|10772.2|10774.2|10772.2|10774.2|10772.2|10774.2|10772.2|151
1645097400000|2022-02-17 11:30:00|10774|10772|10773.9|10771.9|10774|10772|10773.9|10771.9|37
1645097700000|2022-02-17 11:35:00|10773.5|10771.5|10772.3|10770.3|10773.9|10771.9|10771.9|10769.9|1476
1645098000000|2022-02-17 11:40:00|10772.7|10770.7|10773.5|10771.5|10773.9|10771.9|10772.3|10770.3|826
1645098300000|2022-02-17 11:45:00|10773.3|10771.3|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|1816
1645098600000|2022-02-17 11:50:00|10774|10772|10775|10773|10775|10773|10774|10772|503
1645098900000|2022-02-17 11:55:00|10775.2|10773.2|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|822
1645099200000|2022-02-17 12:00:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|530
1645099500000|2022-02-17 12:05:00|10773.5|10771.5|10772.9|10770.9|10773.7|10771.7|10772.7|10770.7|225
1645099800000|2022-02-17 12:10:00|10772.7|10770.7|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|666
1645100100000|2022-02-17 12:15:00|10773.9|10771.9|10773.5|10771.5|10773.9|10771.9|10773.5|10771.5|619
1645100400000|2022-02-17 12:20:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|542
1645100700000|2022-02-17 12:25:00|10772.9|10770.9|10772.3|10770.3|10772.9|10770.9|10772.3|10770.3|915
1645101000000|2022-02-17 12:30:00|10772.1|10770.1|10772.7|10770.7|10773.5|10771.5|10772.1|10770.1|1185
1645101300000|2022-02-17 12:35:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10772.3|10770.3|346
1645101600000|2022-02-17 12:40:00|10772.3|10770.3|10771.9|10769.9|10772.7|10770.7|10771.9|10769.9|902
1645101900000|2022-02-17 12:45:00|10771.5|10769.5|10770.3|10768.3|10771.9|10769.9|10770.3|10768.3|2262
1645102200000|2022-02-17 12:50:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|413
1645102500000|2022-02-17 12:55:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|814
1645102800000|2022-02-17 13:00:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|2981
1645103100000|2022-02-17 13:05:00|10769.8|10767.8|10770.3|10768.3|10771.1|10769.1|10768|10766|4278
1645103400000|2022-02-17 13:10:00|10770.5|10768.5|10771.9|10769.9|10771.9|10769.9|10770.3|10768.3|1910
1645103700000|2022-02-17 13:15:00|10771.5|10769.5|10771.1|10769.1|10771.5|10769.5|10770.3|10768.3|2392
1645104000000|2022-02-17 13:20:00|10770.7|10768.7|10769.2|10767.2|10771.1|10769.1|10768.8|10766.8|2751
1645104300000|2022-02-17 13:25:00|10769.6|10767.6|10770.3|10768.3|10770.3|10768.3|10769.2|10767.2|1592
1645104600000|2022-02-17 13:30:00|10770.5|10768.5|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|4216
1645104900000|2022-02-17 13:35:00|10770.7|10768.7|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|1482
1645105200000|2022-02-17 13:40:00|10769.9|10767.9|10771.9|10769.9|10771.9|10769.9|10769.9|10767.9|3371
1645105500000|2022-02-17 13:45:00|10772.3|10770.3|10772.7|10770.7|10773.5|10771.5|10771.9|10769.9|2150
1645105800000|2022-02-17 13:50:00|10772.3|10770.3|10772.3|10770.3|10773.1|10771.1|10772.3|10770.3|1013
1645106100000|2022-02-17 13:55:00|10771.9|10769.9|10772.7|10770.7|10772.7|10770.7|10771.1|10769.1|2282
1645106400000|2022-02-17 14:00:00|10772.3|10770.3|10771.1|10769.1|10772.7|10770.7|10770.3|10768.3|4053
1645106700000|2022-02-17 14:05:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10770.7|10768.7|2272
1645107000000|2022-02-17 14:10:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10768.8|10766.8|8262
1645107300000|2022-02-17 14:15:00|10771.1|10769.1|10771.5|10769.5|10771.9|10769.9|10770.5|10768.5|1198
1645107600000|2022-02-17 14:20:00|10771.3|10769.3|10771.9|10769.9|10772.3|10770.3|10771.1|10769.1|2817
1645107900000|2022-02-17 14:25:00|10772.3|10770.3|10770.7|10768.7|10772.3|10770.3|10770.7|10768.7|1014
1645108200000|2022-02-17 14:30:00|10771.1|10769.1|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|2263
1645108500000|2022-02-17 14:35:00|10771.1|10769.1|10769.9|10767.9|10771.5|10769.5|10769.9|10767.9|2212
1645108800000|2022-02-17 14:40:00|10770.3|10768.3|10770.7|10768.7|10771.5|10769.5|10769.9|10767.9|1943
1645109100000|2022-02-17 14:45:00|10771.1|10769.1|10773.1|10771.1|10773.5|10771.5|10770.7|10768.7|2563
1645109400000|2022-02-17 14:50:00|10773.5|10771.5|10773.5|10771.5|10773.9|10771.9|10773.1|10771.1|7417
1645109700000|2022-02-17 14:55:00|10773.9|10771.9|10774.6|10772.6|10774.6|10772.6|10773.5|10771.5|2123
1645110000000|2022-02-17 15:00:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|3574
1645110300000|2022-02-17 15:05:00|10775|10773|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|4278
1645110600000|2022-02-17 15:10:00|10774.6|10772.6|10775|10773|10775.4|10773.4|10774.6|10772.6|6931
1645110900000|2022-02-17 15:15:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2178
1645111200000|2022-02-17 15:20:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|1003
1645111500000|2022-02-17 15:25:00|10775|10773|10774.2|10772.2|10775|10773|10773.9|10771.9|1732
1645111800000|2022-02-17 15:30:00|10774|10772|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|1626
1645112100000|2022-02-17 15:35:00|10774|10772|10773.1|10771.1|10774.2|10772.2|10772.7|10770.7|1593
1645112400000|2022-02-17 15:40:00|10773.5|10771.5|10774.2|10772.2|10774.6|10772.6|10773.5|10771.5|1333
1645112700000|2022-02-17 15:45:00|10774.6|10772.6|10774.6|10772.6|10775.4|10773.4|10773.9|10771.9|6570
1645113000000|2022-02-17 15:50:00|10774.2|10772.2|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|1337
1645113300000|2022-02-17 15:55:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775|10773|965
1645113600000|2022-02-17 16:00:00|10775.8|10773.8|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|1814
1645113900000|2022-02-17 16:05:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|1262
1645114200000|2022-02-17 16:10:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|876
1645114500000|2022-02-17 16:15:00|10774.2|10772.2|10771.9|10769.9|10774.2|10772.2|10771.5|10769.5|2667
1645114800000|2022-02-17 16:20:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10771.9|10769.9|2927
1645115100000|2022-02-17 16:25:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10771.9|10769.9|2193
1645115400000|2022-02-17 16:30:00|10772.5|10770.5|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|952
1645115700000|2022-02-17 16:35:00|10773.7|10771.7|10772.7|10770.7|10773.9|10771.9|10772.7|10770.7|3783
1645116000000|2022-02-17 16:40:00|10772.5|10770.5|10772.7|10770.7|10772.9|10770.9|10772.3|10770.3|867
1645116300000|2022-02-17 16:45:00|10773.1|10771.1|10771.9|10769.9|10773.1|10771.1|10771.9|10769.9|857
1645116600000|2022-02-17 16:50:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|1397
1645116900000|2022-02-17 16:55:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|1496
1645117200000|2022-02-17 17:00:00|10771.5|10769.5|10771.5|10769.5|10771.9|10769.9|10771.1|10769.1|1227
1645117500000|2022-02-17 17:05:00|10771.9|10769.9|10771.1|10769.1|10772.3|10770.3|10770.3|10768.3|2059
1645117800000|2022-02-17 17:10:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10770.3|10768.3|1252
1645118100000|2022-02-17 17:15:00|10770.9|10768.9|10771.5|10769.5|10771.5|10769.5|10770.3|10768.3|556
1645118400000|2022-02-17 17:20:00|10771.3|10769.3|10771.9|10769.9|10771.9|10769.9|10771.1|10769.1|631
1645118700000|2022-02-17 17:25:00|10772.3|10770.3|10772.9|10770.9|10773.1|10771.1|10772.3|10770.3|1247
1645119000000|2022-02-17 17:30:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1195
1645119300000|2022-02-17 17:35:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.3|10770.3|830
1645119600000|2022-02-17 17:40:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1137
1645119900000|2022-02-17 17:45:00|10773.5|10771.5|10772.7|10770.7|10773.5|10771.5|10772.7|10770.7|1723
1645120200000|2022-02-17 17:50:00|10773.1|10771.1|10772.7|10770.7|10773.1|10771.1|10772.7|10770.7|1471
1645120500000|2022-02-17 17:55:00|10773.1|10771.1|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|874
1645120800000|2022-02-17 18:00:00|10772.9|10770.9|10773.1|10771.1|10773.9|10771.9|10772.7|10770.7|1583
1645121100000|2022-02-17 18:05:00|10773.5|10771.5|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|810
1645121400000|2022-02-17 18:10:00|10773.1|10771.1|10774.6|10772.6|10774.6|10772.6|10773.1|10771.1|992
1645121700000|2022-02-17 18:15:00|10774.8|10772.8|10775.4|10773.4|10775.8|10773.8|10774.6|10772.6|1049
1645122000000|2022-02-17 18:20:00|10775.8|10773.8|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|1216
1645122300000|2022-02-17 18:25:00|10775.8|10773.8|10773.5|10771.5|10775.8|10773.8|10773.1|10771.1|2212
1645122600000|2022-02-17 18:30:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.5|10770.5|1518
1645122900000|2022-02-17 18:35:00|10772.3|10770.3|10773.1|10771.1|10773.1|10771.1|10772.3|10770.3|1203
1645123200000|2022-02-17 18:40:00|||||||||109
1645123500000|2022-02-17 18:45:00|10773.5|10771.5|10774.2|10772.2|10774.6|10772.6|10773.5|10771.5|1130
1645123800000|2022-02-17 18:50:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|868
1645124100000|2022-02-17 18:55:00|10774.6|10772.6|10775.4|10773.4|10776.6|10774.6|10774.2|10772.2|4837
1645124400000|2022-02-17 19:00:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.6|10772.6|2512
1645124700000|2022-02-17 19:05:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|496
1645125000000|2022-02-17 19:10:00|10775|10773|10775.4|10773.4|10775.4|10773.4|10775|10773|253
1645125300000|2022-02-17 19:15:00|10775|10773|10775|10773|10775.4|10773.4|10774.6|10772.6|1224
1645125600000|2022-02-17 19:20:00|10774.8|10772.8|10775|10773|10775.4|10773.4|10774.6|10772.6|514
1645125900000|2022-02-17 19:25:00|10775.4|10773.4|10774.6|10772.6|10775.4|10773.4|10774.6|10772.6|1274
1645126200000|2022-02-17 19:30:00|10774.8|10772.8|10775|10773|10775.4|10773.4|10774.8|10772.8|2345
1645126500000|2022-02-17 19:35:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.2|10772.2|991
1645126800000|2022-02-17 19:40:00|10774.6|10772.6|10774.6|10772.6|10775|10773|10774.6|10772.6|736
1645127100000|2022-02-17 19:45:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|589
1645127400000|2022-02-17 19:50:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|643
1645127700000|2022-02-17 19:55:00|10774.8|10772.8|10775|10773|10775|10773|10774.2|10772.2|1497
1645128000000|2022-02-17 20:00:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2519
1645128300000|2022-02-17 20:05:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|521
1645128600000|2022-02-17 20:10:00|10774.8|10772.8|10775.8|10773.8|10775.8|10773.8|10774.6|10772.6|1576
1645128900000|2022-02-17 20:15:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|924
1645129200000|2022-02-17 20:20:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|709
1645129500000|2022-02-17 20:25:00|10775.6|10773.6|10775.8|10773.8|10776.2|10774.2|10775.6|10773.6|1178
1645129800000|2022-02-17 20:30:00|||||||||258
1645130100000|2022-02-17 20:35:00|10775.4|10773.4|10775.4|10773.4|10775.4|10773.4|10775|10773|1359
1645130400000|2022-02-17 20:40:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.6|10772.6|940
1645130700000|2022-02-17 20:45:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|358
1645131000000|2022-02-17 20:50:00|10775.4|10773.4|10775.8|10773.8|10775.8|10773.8|10775|10773|449
1645131300000|2022-02-17 20:55:00|10775.4|10773.4|10776.2|10774.2|10776.2|10774.2|10775.4|10773.4|1520
1645131600000|2022-02-17 21:00:00|10776.4|10774.4|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|1035
1645131900000|2022-02-17 21:05:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|615
1645132200000|2022-02-17 21:10:00|10776|10774|10776.2|10774.2|10776.6|10774.6|10776|10774|214
1645132500000|2022-02-17 21:15:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|1226
1645132800000|2022-02-17 21:20:00|10776.4|10774.4|10775.4|10773.4|10776.4|10774.4|10775|10773|603
1645133100000|2022-02-17 21:25:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|1956
1645133400000|2022-02-17 21:30:00|10776.2|10774.2|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|329
1645133700000|2022-02-17 21:35:00|10775.8|10773.8|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|817
1645134000000|2022-02-17 21:40:00|10776.6|10774.6|10776.6|10774.6|10777|10775|10776.2|10774.2|2334
1645134300000|2022-02-17 21:45:00|10776.4|10774.4|10776.2|10774.2|10776.4|10774.4|10776.2|10774.2|4503
1645134600000|2022-02-17 21:50:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|844
1645134900000|2022-02-17 21:55:00|||||||||192
1645138800000|2022-02-17 23:00:00|10777.4|10775.4|10779.3|10777.3|10780.1|10778.1|10777.4|10775.4|904
1645139100000|2022-02-17 23:05:00|10779.5|10777.5|10780.1|10778.1|10780.1|10778.1|10779.3|10777.3|2656
1645139400000|2022-02-17 23:10:00|10779.9|10777.9|10779.3|10777.3|10779.9|10777.9|10779.3|10777.3|768
1645139700000|2022-02-17 23:15:00|10779.5|10777.5|10778.1|10776.1|10779.5|10777.5|10778.1|10776.1|481
1645140000000|2022-02-17 23:20:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10778|10776|65
1645140300000|2022-02-17 23:25:00|10778.5|10776.5|10778.7|10776.7|10778.9|10776.9|10778.3|10776.3|356
1645140600000|2022-02-17 23:30:00|10778.5|10776.5|10779.5|10777.5|10779.9|10777.9|10778.5|10776.5|400
1645140900000|2022-02-17 23:35:00|10779.7|10777.7|10778.9|10776.9|10779.7|10777.7|10778.5|10776.5|242
1645141200000|2022-02-17 23:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|112
1645141500000|2022-02-17 23:45:00|10779.1|10777.1|10782.1|10780.1|10783.2|10781.2|10778.9|10776.9|1242
1645141800000|2022-02-17 23:50:00|10782.3|10780.3|10782.1|10780.1|10782.4|10780.4|10781.7|10779.7|1569
1645142100000|2022-02-17 23:55:00|10781.7|10779.7|10781.7|10779.7|10782.1|10780.1|10781.7|10779.7|94
1645142400000|2022-02-18 00:00:00|10781.9|10779.9|10782.4|10780.4|10782.4|10780.4|10781.7|10779.7|185
1645142700000|2022-02-18 00:05:00|10782.6|10780.6|10783.2|10781.2|10783.2|10781.2|10782.4|10780.4|201
1645143000000|2022-02-18 00:10:00|10783.4|10781.4|10783.6|10781.6|10784|10782|10782.8|10780.8|553
1645143300000|2022-02-18 00:15:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.8|10781.8|523
1645143600000|2022-02-18 00:20:00|10784|10782|10782.4|10780.4|10784|10782|10782.1|10780.1|573
1645143900000|2022-02-18 00:25:00|10782.1|10780.1|10781.7|10779.7|10782.1|10780.1|10781.7|10779.7|544
1645144200000|2022-02-18 00:30:00|10781.5|10779.5|10780.5|10778.5|10781.7|10779.7|10780.5|10778.5|417
1645144500000|2022-02-18 00:35:00|10780.3|10778.3|10778.5|10776.5|10780.5|10778.5|10778.5|10776.5|600
1645144800000|2022-02-18 00:40:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|380
1645145100000|2022-02-18 00:45:00|10778.3|10776.3|10778.5|10776.5|10778.7|10776.7|10778.1|10776.1|442
1645145400000|2022-02-18 00:50:00|10778.3|10776.3|10778.9|10776.9|10779.3|10777.3|10778.3|10776.3|866
1645145700000|2022-02-18 00:55:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.1|10777.1|402
1645146000000|2022-02-18 01:00:00|10779.3|10777.3|10778.3|10776.3|10779.3|10777.3|10778.1|10776.1|830
1645146300000|2022-02-18 01:05:00|10778.5|10776.5|10778.1|10776.1|10778.5|10776.5|10776.6|10774.6|1351
1645146600000|2022-02-18 01:10:00|10778.3|10776.3|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|620
1645146900000|2022-02-18 01:15:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|183
1645147200000|2022-02-18 01:20:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|147
1645147500000|2022-02-18 01:25:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|159
1645147800000|2022-02-18 01:30:00|10779.1|10777.1|10776.2|10774.2|10780.5|10778.5|10775|10773|5063
1645148100000|2022-02-18 01:35:00|10775.8|10773.8|10775.4|10773.4|10776|10774|10774.6|10772.6|1412
1645148400000|2022-02-18 01:40:00|10775.2|10773.2|10775.2|10773.2|10775.4|10773.4|10774.6|10772.6|688
1645148700000|2022-02-18 01:45:00|10775|10773|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|253
1645149000000|2022-02-18 01:50:00|10774.4|10772.4|10773.9|10771.9|10774.6|10772.6|10773.7|10771.7|446
1645149300000|2022-02-18 01:55:00|10773.5|10771.5|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|1174
1645149600000|2022-02-18 02:00:00|10773.9|10771.9|10774|10772|10774.6|10772.6|10773.9|10771.9|301
1645149900000|2022-02-18 02:05:00|10773.9|10771.9|10774.8|10772.8|10775|10773|10773.9|10771.9|173
1645150200000|2022-02-18 02:10:00|10775|10773|10775|10773|10775.4|10773.4|10774.6|10772.6|293
1645150500000|2022-02-18 02:15:00|10774.8|10772.8|10773.9|10771.9|10774.8|10772.8|10773.5|10771.5|300
1645150800000|2022-02-18 02:20:00|10774|10772|10773.5|10771.5|10774|10772|10773.1|10771.1|315
1645151100000|2022-02-18 02:25:00|10773.3|10771.3|10773.1|10771.1|10773.9|10771.9|10772.7|10770.7|947
1645151400000|2022-02-18 02:30:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|118
1645151700000|2022-02-18 02:35:00|10773.3|10771.3|10773.1|10771.1|10773.7|10771.7|10773.1|10771.1|172
1645152000000|2022-02-18 02:40:00|10773.3|10771.3|10773.1|10771.1|10773.7|10771.7|10773.1|10771.1|264
1645152300000|2022-02-18 02:45:00|10773.5|10771.5|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|365
1645152600000|2022-02-18 02:50:00|10772.7|10770.7|10773.5|10771.5|10773.5|10771.5|10772.5|10770.5|528
1645152900000|2022-02-18 02:55:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.7|10770.7|234
1645153200000|2022-02-18 03:00:00|10773.1|10771.1|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|70
1645153500000|2022-02-18 03:05:00|10773.9|10771.9|10774.2|10772.2|10774.4|10772.4|10773.9|10771.9|216
1645153800000|2022-02-18 03:10:00|10773.9|10771.9|10774.6|10772.6|10775|10773|10773.9|10771.9|535
1645154100000|2022-02-18 03:15:00|10774.2|10772.2|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|156
1645154400000|2022-02-18 03:20:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10774|10772|194
1645154700000|2022-02-18 03:25:00|10774.2|10772.2|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|87
1645155000000|2022-02-18 03:30:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|99
1645155300000|2022-02-18 03:35:00|10775|10773|10775|10773|10775|10773|10774.6|10772.6|240
1645155600000|2022-02-18 03:40:00|10774.6|10772.6|10775|10773|10775|10773|10774.6|10772.6|148
1645155900000|2022-02-18 03:45:00|10775.2|10773.2|10774.6|10772.6|10775.4|10773.4|10774.2|10772.2|214
1645156200000|2022-02-18 03:50:00|10775|10773|10775|10773|10775|10773|10774.6|10772.6|43
1645156500000|2022-02-18 03:55:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.6|10772.6|57
1645156800000|2022-02-18 04:00:00|10775|10773|10774.6|10772.6|10775.2|10773.2|10774.2|10772.2|587
1645157100000|2022-02-18 04:05:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|129
1645157400000|2022-02-18 04:10:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|325
1645157700000|2022-02-18 04:15:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10774|10772|262
1645158000000|2022-02-18 04:20:00|10774.4|10772.4|10774.6|10772.6|10775|10773|10774.2|10772.2|126
1645158300000|2022-02-18 04:25:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|83
1645158600000|2022-02-18 04:30:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|161
1645158900000|2022-02-18 04:35:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|536
1645159200000|2022-02-18 04:40:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10774.2|10772.2|348
1645159500000|2022-02-18 04:45:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|169
1645159800000|2022-02-18 04:50:00|10774.8|10772.8|10774.8|10772.8|10775|10773|10774.6|10772.6|28
1645160100000|2022-02-18 04:55:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|35
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774|10772|83
1645160700000|2022-02-18 05:05:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|43
1645161000000|2022-02-18 05:10:00|10774.4|10772.4|10774.6|10772.6|10775|10773|10774.2|10772.2|314
1645161300000|2022-02-18 05:15:00|10774.4|10772.4|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|20
1645161600000|2022-02-18 05:20:00|||||||||11
1645161900000|2022-02-18 05:25:00|10774.4|10772.4|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|13
1645162200000|2022-02-18 05:30:00|10774.8|10772.8|10775|10773|10775|10773|10774.8|10772.8|24
1645162500000|2022-02-18 05:35:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|132
1645162800000|2022-02-18 05:40:00|10775.4|10773.4|10775.4|10773.4|10775.6|10773.6|10775.4|10773.4|264
1645163100000|2022-02-18 05:45:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|323
1645163400000|2022-02-18 05:50:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|163
1645163700000|2022-02-18 05:55:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|317
1645164000000|2022-02-18 06:00:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|355
1645164300000|2022-02-18 06:05:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|117
1645164600000|2022-02-18 06:10:00|10774.8|10772.8|10774.6|10772.6|10775.2|10773.2|10774.4|10772.4|118
1645164900000|2022-02-18 06:15:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|93
1645165200000|2022-02-18 06:20:00|10774|10772|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|328
1645165500000|2022-02-18 06:25:00|10773.7|10771.7|10773.9|10771.9|10774.2|10772.2|10773.7|10771.7|683
1645165800000|2022-02-18 06:30:00|10773.5|10771.5|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1143
1645166100000|2022-02-18 06:35:00|10772.9|10770.9|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|90
1645166400000|2022-02-18 06:40:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|146
1645166700000|2022-02-18 06:45:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|441
1645167000000|2022-02-18 06:50:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|714
1645167300000|2022-02-18 06:55:00|10772.5|10770.5|10772.7|10770.7|10772.7|10770.7|10772.3|10770.3|293
1645167600000|2022-02-18 07:00:00|10772.3|10770.3|10772.3|10770.3|10772.7|10770.7|10772.3|10770.3|770
1645167900000|2022-02-18 07:05:00|10771.9|10769.9|10772.3|10770.3|10772.3|10770.3|10770.9|10768.9|661
1645168200000|2022-02-18 07:10:00|10772.5|10770.5|10773.1|10771.1|10773.1|10771.1|10772.5|10770.5|367
1645168500000|2022-02-18 07:15:00|10772.9|10770.9|10771.9|10769.9|10773.1|10771.1|10771.7|10769.7|341
1645168800000|2022-02-18 07:20:00|10771.7|10769.7|10772.5|10770.5|10772.7|10770.7|10771.7|10769.7|603
1645169100000|2022-02-18 07:25:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.3|10770.3|197
1645169400000|2022-02-18 07:30:00|10771.9|10769.9|10773.5|10771.5|10773.5|10771.5|10771.9|10769.9|370
1645169700000|2022-02-18 07:35:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|353
1645170000000|2022-02-18 07:40:00|10772.7|10770.7|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|554
1645170300000|2022-02-18 07:45:00|10773.5|10771.5|10772.9|10770.9|10773.5|10771.5|10772.7|10770.7|710
1645170600000|2022-02-18 07:50:00|10773.1|10771.1|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|194
1645170900000|2022-02-18 07:55:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|293
1645171200000|2022-02-18 08:00:00|10773.5|10771.5|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|679
1645171500000|2022-02-18 08:05:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|312
1645171800000|2022-02-18 08:10:00|10774.4|10772.4|10774.6|10772.6|10774.8|10772.8|10773.5|10771.5|646
1645172100000|2022-02-18 08:15:00|10774.4|10772.4|10774.4|10772.4|10774.6|10772.6|10773.5|10771.5|651
1645172400000|2022-02-18 08:20:00|10774.2|10772.2|10773.9|10771.9|10775|10773|10773.5|10771.5|981
1645172700000|2022-02-18 08:25:00|10773.7|10771.7|10773.5|10771.5|10774.2|10772.2|10773.5|10771.5|1076
1645173000000|2022-02-18 08:30:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|249
1645173300000|2022-02-18 08:35:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.3|10770.3|562
1645173600000|2022-02-18 08:40:00|10772.5|10770.5|10773.5|10771.5|10773.7|10771.7|10772.3|10770.3|519
1645173900000|2022-02-18 08:45:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|370
1645174200000|2022-02-18 08:50:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|155
1645174500000|2022-02-18 08:55:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|167
1645174800000|2022-02-18 09:00:00|10773.9|10771.9|10773.1|10771.1|10774.4|10772.4|10773.1|10771.1|697
1645175100000|2022-02-18 09:05:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|105
1645175400000|2022-02-18 09:10:00|10773.9|10771.9|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|627
1645175700000|2022-02-18 09:15:00|10774.4|10772.4|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|246
1645176000000|2022-02-18 09:20:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|465
1645176300000|2022-02-18 09:25:00|10774.2|10772.2|10774.2|10772.2|10775|10773|10774.2|10772.2|980
1645176600000|2022-02-18 09:30:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10774.2|10772.2|301
1645176900000|2022-02-18 09:35:00|10775.2|10773.2|10775|10773|10775.2|10773.2|10774.6|10772.6|367
1645177200000|2022-02-18 09:40:00|10775.2|10773.2|10776.6|10774.6|10776.6|10774.6|10775.2|10773.2|521
1645177500000|2022-02-18 09:45:00|10776.2|10774.2|10776.2|10774.2|10777|10775|10776.2|10774.2|787
1645177800000|2022-02-18 09:50:00|10776.4|10774.4|10776.2|10774.2|10776.6|10774.6|10775.8|10773.8|422
1645178100000|2022-02-18 09:55:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10775.4|10773.4|153
1645178400000|2022-02-18 10:00:00|10775.6|10773.6|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|634
1645178700000|2022-02-18 10:05:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|295
1645179000000|2022-02-18 10:10:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.2|10772.2|145
1645179300000|2022-02-18 10:15:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|139
1645179600000|2022-02-18 10:20:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.6|10772.6|45
1645179900000|2022-02-18 10:25:00|||||||||3
1645180200000|2022-02-18 10:30:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|301
1645180500000|2022-02-18 10:35:00|10775|10773|10775|10773|10775|10773|10774.8|10772.8|195
1645180800000|2022-02-18 10:40:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.2|10772.2|39
1645181100000|2022-02-18 10:45:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|105
1645181400000|2022-02-18 10:50:00|||||||||326
1645181700000|2022-02-18 10:55:00|10774.2|10772.2|10775|10773|10775|10773|10774.2|10772.2|96
1645182000000|2022-02-18 11:00:00|10775.4|10773.4|10775.6|10773.6|10775.8|10773.8|10775.4|10773.4|709
1645182300000|2022-02-18 11:05:00|10775.4|10773.4|10774.2|10772.2|10775.8|10773.8|10774|10772|1225
1645182600000|2022-02-18 11:10:00|10774|10772|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|468
1645182900000|2022-02-18 11:15:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|108
1645183200000|2022-02-18 11:20:00|10774|10772|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|91
1645183500000|2022-02-18 11:25:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|157
1645183800000|2022-02-18 11:30:00|||||||||149
1645184100000|2022-02-18 11:35:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|268
1645184400000|2022-02-18 11:40:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|127
1645184700000|2022-02-18 11:45:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.6|10772.6|190
1645185000000|2022-02-18 11:50:00|||||||||155
1645185300000|2022-02-18 11:55:00|10775|10773|10775.4|10773.4|10775.8|10773.8|10775|10773|392
1645185600000|2022-02-18 12:00:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|773
1645185900000|2022-02-18 12:05:00|||||||||385
1645186200000|2022-02-18 12:10:00|10776.2|10774.2|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|740
1645186500000|2022-02-18 12:15:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|765
1645186800000|2022-02-18 12:20:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|558
1645187100000|2022-02-18 12:25:00|10774|10772|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|873
1645187400000|2022-02-18 12:30:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|443
1645187700000|2022-02-18 12:35:00|10774.4|10772.4|10775|10773|10775|10773|10774.2|10772.2|116
1645188000000|2022-02-18 12:40:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10775|10773|867
1645188300000|2022-02-18 12:45:00|10775.2|10773.2|10775.4|10773.4|10775.4|10773.4|10775|10773|152
1645188600000|2022-02-18 12:50:00|10775|10773|10775.4|10773.4|10775.6|10773.6|10775|10773|1286
1645188900000|2022-02-18 12:55:00|10775.2|10773.2|10775.4|10773.4|10775.4|10773.4|10775.2|10773.2|173
1645189200000|2022-02-18 13:00:00|10775.6|10773.6|10774.6|10772.6|10776.2|10774.2|10774.6|10772.6|1266
1645189500000|2022-02-18 13:05:00|10774.8|10772.8|10777|10775|10777.4|10775.4|10774.6|10772.6|4061
1645189800000|2022-02-18 13:10:00|10777.4|10775.4|10778.1|10776.1|10778.1|10776.1|10777|10775|2214
1645190100000|2022-02-18 13:15:00|10777.8|10775.8|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1699
1645190400000|2022-02-18 13:20:00|10778.1|10776.1|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|1773
1645190700000|2022-02-18 13:25:00|10777.2|10775.2|10778.5|10776.5|10779.3|10777.3|10777|10775|1221
1645191000000|2022-02-18 13:30:00|10778.7|10776.7|10779.7|10777.7|10781.3|10779.3|10778.5|10776.5|5423
1645191300000|2022-02-18 13:35:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778|10776|1831
1645191600000|2022-02-18 13:40:00|10778.9|10776.9|10779.1|10777.1|10779.7|10777.7|10778.5|10776.5|1862
1645191900000|2022-02-18 13:45:00|10779.3|10777.3|10777.4|10775.4|10779.7|10777.7|10777.4|10775.4|2037
1645192200000|2022-02-18 13:50:00|10777.8|10775.8|10777.8|10775.8|10777.8|10775.8|10777|10775|741
1645192500000|2022-02-18 13:55:00|10777.6|10775.6|10777|10775|10777.8|10775.8|10776.6|10774.6|1472
1645192800000|2022-02-18 14:00:00|10777.4|10775.4|10777|10775|10777.8|10775.8|10776.6|10774.6|2009
1645193100000|2022-02-18 14:05:00|10776.6|10774.6|10777.8|10775.8|10778.1|10776.1|10776.6|10774.6|1634
1645193400000|2022-02-18 14:10:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10776.6|10774.6|1919
1645193700000|2022-02-18 14:15:00|10778.5|10776.5|10778.5|10776.5|10779.7|10777.7|10777.8|10775.8|1408
1645194000000|2022-02-18 14:20:00|10778.1|10776.1|10779.3|10777.3|10779.7|10777.7|10778.1|10776.1|1094
1645194300000|2022-02-18 14:25:00|10778.9|10776.9|10779.5|10777.5|10780.3|10778.3|10778.9|10776.9|1034
1645194600000|2022-02-18 14:30:00|10779.3|10777.3|10780.5|10778.5|10780.5|10778.5|10779.3|10777.3|2509
1645194900000|2022-02-18 14:35:00|10780.7|10778.7|10779.3|10777.3|10781.3|10779.3|10779.3|10777.3|2616
1645195200000|2022-02-18 14:40:00|10779.1|10777.1|10778.5|10776.5|10779.7|10777.7|10777.8|10775.8|2350
1645195500000|2022-02-18 14:45:00|10778.7|10776.7|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|2724
1645195800000|2022-02-18 14:50:00|10778.5|10776.5|10777|10775|10778.5|10776.5|10777|10775|2126
1645196100000|2022-02-18 14:55:00|10777.4|10775.4|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|798
1645196400000|2022-02-18 15:00:00|10777|10775|10775.8|10773.8|10777|10775|10775.8|10773.8|2078
1645196700000|2022-02-18 15:05:00|10776.2|10774.2|10776.6|10774.6|10776.8|10774.8|10775.8|10773.8|1047
1645197000000|2022-02-18 15:10:00|10775.8|10773.8|10776.6|10774.6|10777|10775|10775.8|10773.8|1972
1645197300000|2022-02-18 15:15:00|10776.2|10774.2|10777.4|10775.4|10777.8|10775.8|10776.2|10774.2|3237
1645197600000|2022-02-18 15:20:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10777.4|10775.4|1541
1645197900000|2022-02-18 15:25:00|10777.8|10775.8|10777.6|10775.6|10778.1|10776.1|10777.4|10775.4|1637
1645198200000|2022-02-18 15:30:00|10777.8|10775.8|10777.8|10775.8|10778.1|10776.1|10777.6|10775.6|512
1645198500000|2022-02-18 15:35:00|10778.1|10776.1|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1137
1645198800000|2022-02-18 15:40:00|10777.4|10775.4|10774.2|10772.2|10777.6|10775.6|10774.2|10772.2|5029
1645199100000|2022-02-18 15:45:00|10774.6|10772.6|10777|10775|10777|10775|10774.6|10772.6|4426
1645199400000|2022-02-18 15:50:00|10776.6|10774.6|10775.4|10773.4|10777|10775|10775.4|10773.4|2620
1645199700000|2022-02-18 15:55:00|10775.6|10773.6|10776.6|10774.6|10777|10775|10775.4|10773.4|1536
1645200000000|2022-02-18 16:00:00|10777|10775|10779.7|10777.7|10780.1|10778.1|10776.6|10774.6|2664
1645200300000|2022-02-18 16:05:00|10780.1|10778.1|10778.5|10776.5|10780.1|10778.1|10777.8|10775.8|3464
1645200600000|2022-02-18 16:10:00|10778.9|10776.9|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|1403
1645200900000|2022-02-18 16:15:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10778.1|10776.1|1193
1645201200000|2022-02-18 16:20:00|10777.8|10775.8|10778.1|10776.1|10778.1|10776.1|10777.4|10775.4|4503
1645201500000|2022-02-18 16:25:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1373
1645201800000|2022-02-18 16:30:00|10777.4|10775.4|10778.5|10776.5|10778.5|10776.5|10777.4|10775.4|2324
1645202100000|2022-02-18 16:35:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|790
1645202400000|2022-02-18 16:40:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|661
1645202700000|2022-02-18 16:45:00|10778.1|10776.1|10777.4|10775.4|10778.5|10776.5|10777|10775|764
1645203000000|2022-02-18 16:50:00|10777.2|10775.2|10777.8|10775.8|10777.8|10775.8|10776.6|10774.6|590
1645203300000|2022-02-18 16:55:00|10777.6|10775.6|10777.8|10775.8|10777.8|10775.8|10777.4|10775.4|732
1645203600000|2022-02-18 17:00:00|10777.4|10775.4|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|427
1645203900000|2022-02-18 17:05:00|10778.1|10776.1|10777.4|10775.4|10778.1|10776.1|10777|10775|786
1645204200000|2022-02-18 17:10:00|10777|10775|10777.8|10775.8|10777.8|10775.8|10777|10775|493
1645204500000|2022-02-18 17:15:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|926
1645204800000|2022-02-18 17:20:00|10778|10776|10778.9|10776.9|10778.9|10776.9|10778|10776|1506
1645205100000|2022-02-18 17:25:00|10778.7|10776.7|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|869
1645205400000|2022-02-18 17:30:00|10779.3|10777.3|10780.1|10778.1|10780.1|10778.1|10778.9|10776.9|2862
1645205700000|2022-02-18 17:35:00|10780.5|10778.5|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|4481
1645206000000|2022-02-18 17:40:00|10779.3|10777.3|10780.9|10778.9|10780.9|10778.9|10779.3|10777.3|28032
1645206300000|2022-02-18 17:45:00|10780.7|10778.7|10782.1|10780.1|10782.1|10780.1|10780.7|10778.7|2347
1645206600000|2022-02-18 17:50:00|10781.7|10779.7|10782.8|10780.8|10782.8|10780.8|10781.7|10779.7|3109
1645206900000|2022-02-18 17:55:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|1056
1645207200000|2022-02-18 18:00:00|10782.8|10780.8|10782.8|10780.8|10783.2|10781.2|10782.4|10780.4|1000
1645207500000|2022-02-18 18:05:00|10782.4|10780.4|10782.1|10780.1|10783.2|10781.2|10781.7|10779.7|3192
1645207800000|2022-02-18 18:10:00|10781.9|10779.9|10782.4|10780.4|10782.4|10780.4|10781.7|10779.7|2202
1645208100000|2022-02-18 18:15:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|498
1645208400000|2022-02-18 18:20:00|10783.2|10781.2|10782.8|10780.8|10783.6|10781.6|10782.8|10780.8|4982
1645208700000|2022-02-18 18:25:00|10783.2|10781.2|10782.8|10780.8|10783.6|10781.6|10782.8|10780.8|764
1645209000000|2022-02-18 18:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|1541
1645209300000|2022-02-18 18:35:00|10782.8|10780.8|10782.4|10780.4|10783.2|10781.2|10782.1|10780.1|901
1645209600000|2022-02-18 18:40:00|10782.3|10780.3|10782.1|10780.1|10782.4|10780.4|10782.1|10780.1|540
1645209900000|2022-02-18 18:45:00|10781.7|10779.7|10781.3|10779.3|10781.7|10779.7|10781.3|10779.3|1528
1645210200000|2022-02-18 18:50:00|10781.1|10779.1|10780.9|10778.9|10781.3|10779.3|10780.9|10778.9|634
1645210500000|2022-02-18 18:55:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.7|10778.7|766
1645210800000|2022-02-18 19:00:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.5|10778.5|560
1645211100000|2022-02-18 19:05:00|10780.3|10778.3|10780.1|10778.1|10780.3|10778.3|10779.7|10777.7|834
1645211400000|2022-02-18 19:10:00|10780.5|10778.5|10780.5|10778.5|10780.5|10778.5|10779.7|10777.7|479
1645211700000|2022-02-18 19:15:00|10780.1|10778.1|10780.1|10778.1|10780.5|10778.5|10780.1|10778.1|1361
1645212000000|2022-02-18 19:20:00|10780.5|10778.5|10779.9|10777.9|10780.5|10778.5|10779.7|10777.7|621
1645212300000|2022-02-18 19:25:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10779.7|10777.7|612
1645212600000|2022-02-18 19:30:00|10779.5|10777.5|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|433
1645212900000|2022-02-18 19:35:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|20920
1645213200000|2022-02-18 19:40:00|10778.9|10776.9|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|3596
1645213500000|2022-02-18 19:45:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|10185
1645213800000|2022-02-18 19:50:00|10779.1|10777.1|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|2241
1645214100000|2022-02-18 19:55:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.5|10776.5|10491
1645214400000|2022-02-18 20:00:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|4231
1645214700000|2022-02-18 20:05:00|||||||||474
1645215000000|2022-02-18 20:10:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10777.4|10775.4|1564
1645215300000|2022-02-18 20:15:00|10778.5|10776.5|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|199
1645215600000|2022-02-18 20:20:00|10779.3|10777.3|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|6608
1645215900000|2022-02-18 20:25:00|10779.3|10777.3|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|1262
1645216200000|2022-02-18 20:30:00|10778.9|10776.9|10779.3|10777.3|10779.3|10777.3|10778.5|10776.5|612
1645216500000|2022-02-18 20:35:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.5|10776.5|5725
1645216800000|2022-02-18 20:40:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|1100
1645217100000|2022-02-18 20:45:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|464
1645217400000|2022-02-18 20:50:00|10778.5|10776.5|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|754
1645217700000|2022-02-18 20:55:00|10778.3|10776.3|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|1344
1645218000000|2022-02-18 21:00:00|10778.9|10776.9|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|1572
1645218300000|2022-02-18 21:05:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|347
1645218600000|2022-02-18 21:10:00|10779.5|10777.5|10780.1|10778.1|10780.1|10778.1|10779.5|10777.5|446
1645218900000|2022-02-18 21:15:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10779.5|10777.5|895
1645219200000|2022-02-18 21:20:00|10780.1|10778.1|10780.1|10778.1|10780.1|10778.1|10779.3|10777.3|987
1645219500000|2022-02-18 21:25:00|10780.5|10778.5|10780.1|10778.1|10780.5|10778.5|10780.1|10778.1|1009
1645219800000|2022-02-18 21:30:00|10779.7|10777.7|10780.1|10778.1|10780.1|10778.1|10779.7|10777.7|527
1645220100000|2022-02-18 21:35:00|10779.9|10777.9|10779.9|10777.9|10780.3|10778.3|10779.7|10777.7|119
1645220400000|2022-02-18 21:40:00|10779.7|10777.7|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|696
1645220700000|2022-02-18 21:45:00|10779.3|10777.3|10779.5|10777.5|10779.9|10777.9|10779.3|10777.3|478
1645221000000|2022-02-18 21:50:00|10779.7|10777.7|10780.5|10778.5|10780.9|10778.9|10779.7|10777.7|986
1645221300000|2022-02-18 21:55:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.7|10777.7|305
1645398000000|2022-02-20 23:00:00|10781.5|10779.5|10783.2|10781.2|10785.4|10783.4|10781.1|10779.1|3605
1645398300000|2022-02-20 23:05:00|10782.8|10780.8|10783|10781|10783.2|10781.2|10782.1|10780.1|323
1645398600000|2022-02-20 23:10:00|10783.2|10781.2|10783.6|10781.6|10783.6|10781.6|10782.6|10780.6|2042
1645398900000|2022-02-20 23:15:00|10784.4|10782.4|10783.6|10781.6|10784.6|10782.6|10783.6|10781.6|199
1645399200000|2022-02-20 23:20:00|||||||||24
1645399500000|2022-02-20 23:25:00|10783.2|10781.2|10783.6|10781.6|10783.6|10781.6|10783.2|10781.2|518
1645399800000|2022-02-20 23:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|127
1645400100000|2022-02-20 23:35:00|10783|10781|10782.4|10780.4|10783.2|10781.2|10782.4|10780.4|279
1645400400000|2022-02-20 23:40:00|10782.1|10780.1|10782.8|10780.8|10782.8|10780.8|10782.1|10780.1|107
1645400700000|2022-02-20 23:45:00|10782.6|10780.6|10782.8|10780.8|10783|10781|10782.3|10780.3|151
1645401000000|2022-02-20 23:50:00|10782.6|10780.6|10782.1|10780.1|10782.6|10780.6|10782.1|10780.1|162
1645401300000|2022-02-20 23:55:00|10781.9|10779.9|10781.7|10779.7|10782.1|10780.1|10781.3|10779.3|166
1645401600000|2022-02-21 00:00:00|10782.1|10780.1|10781.5|10779.5|10782.1|10780.1|10781.3|10779.3|60
1645401900000|2022-02-21 00:05:00|10781.3|10779.3|10782.1|10780.1|10782.4|10780.4|10781.1|10779.1|589
1645402200000|2022-02-21 00:10:00|10782.3|10780.3|10782.8|10780.8|10782.8|10780.8|10782.3|10780.3|295
1645402500000|2022-02-21 00:15:00|10782.6|10780.6|10782.8|10780.8|10783|10781|10782.4|10780.4|26
1645402800000|2022-02-21 00:20:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|2
1645403100000|2022-02-21 00:25:00|10782.8|10780.8|10783.6|10781.6|10783.6|10781.6|10782.8|10780.8|244
1645403400000|2022-02-21 00:30:00|10784|10782|10784.4|10782.4|10784.6|10782.6|10784|10782|273
1645403700000|2022-02-21 00:35:00|10784.8|10782.8|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|20
1645404000000|2022-02-21 00:40:00|10784.6|10782.6|10784.8|10782.8|10785.2|10783.2|10784.6|10782.6|175
1645404300000|2022-02-21 00:45:00|10784.6|10782.6|10784.8|10782.8|10785|10783|10784.4|10782.4|21
1645404600000|2022-02-21 00:50:00|10784.4|10782.4|10779.9|10777.9|10784.6|10782.6|10779.7|10777.7|968
1645404900000|2022-02-21 00:55:00|10780.1|10778.1|10778.9|10776.9|10780.9|10778.9|10778.5|10776.5|1505
1645405200000|2022-02-21 01:00:00|10779.3|10777.3|10780.7|10778.7|10781.7|10779.7|10778.9|10776.9|827
1645405500000|2022-02-21 01:05:00|10780.9|10778.9|10779.7|10777.7|10781.3|10779.3|10779.7|10777.7|318
1645405800000|2022-02-21 01:10:00|10779.3|10777.3|10779.3|10777.3|10779.9|10777.9|10778.1|10776.1|441
1645406100000|2022-02-21 01:15:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.5|10776.5|552
1645406400000|2022-02-21 01:20:00|10778.9|10776.9|10779.3|10777.3|10780.1|10778.1|10778.9|10776.9|263
1645406700000|2022-02-21 01:25:00|10779.1|10777.1|10780.9|10778.9|10780.9|10778.9|10779.1|10777.1|110
1645407000000|2022-02-21 01:30:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.3|10777.3|709
1645407300000|2022-02-21 01:35:00|10779.9|10777.9|10778.5|10776.5|10779.9|10777.9|10778.5|10776.5|721
1645407600000|2022-02-21 01:40:00|10778.3|10776.3|10778.3|10776.3|10778.9|10776.9|10777.8|10775.8|935
1645407900000|2022-02-21 01:45:00|10778.1|10776.1|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|144
1645408200000|2022-02-21 01:50:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|167
1645408500000|2022-02-21 01:55:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778.5|10776.5|467
1645408800000|2022-02-21 02:00:00|10778.7|10776.7|10778.7|10776.7|10778.9|10776.9|10778.5|10776.5|74
1645409100000|2022-02-21 02:05:00|10778.5|10776.5|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|37
1645409400000|2022-02-21 02:10:00|10778.5|10776.5|10779.5|10777.5|10779.5|10777.5|10778.5|10776.5|120
1645409700000|2022-02-21 02:15:00|10779.3|10777.3|10778.9|10776.9|10779.5|10777.5|10778.9|10776.9|122
1645410000000|2022-02-21 02:20:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|51
1645410300000|2022-02-21 02:25:00|||||||||10
1645410600000|2022-02-21 02:30:00|10779.1|10777.1|10779.3|10777.3|10779.5|10777.5|10779.1|10777.1|57
1645410900000|2022-02-21 02:35:00|10779.1|10777.1|10778.5|10776.5|10779.1|10777.1|10778.5|10776.5|117
1645411200000|2022-02-21 02:40:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|176
1645411500000|2022-02-21 02:45:00|10778.3|10776.3|10778.1|10776.1|10778.3|10776.3|10777.8|10775.8|62
1645411800000|2022-02-21 02:50:00|10778|10776|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|121
1645412100000|2022-02-21 02:55:00|10778.3|10776.3|10778.1|10776.1|10778.3|10776.3|10778|10776|32
1645412400000|2022-02-21 03:00:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.3|10776.3|35
1645412700000|2022-02-21 03:05:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|56
1645413000000|2022-02-21 03:10:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|38
1645413300000|2022-02-21 03:15:00|10778.7|10776.7|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|65
1645413600000|2022-02-21 03:20:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|109
1645413900000|2022-02-21 03:25:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10777.8|10775.8|130
1645414200000|2022-02-21 03:30:00|10778.3|10776.3|10779.3|10777.3|10779.7|10777.7|10778.1|10776.1|364
1645414500000|2022-02-21 03:35:00|10779.1|10777.1|10778.5|10776.5|10779.1|10777.1|10778.5|10776.5|366
1645414800000|2022-02-21 03:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|170
1645415100000|2022-02-21 03:45:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|241
1645415400000|2022-02-21 03:50:00|10779.1|10777.1|10779.1|10777.1|10779.1|10777.1|10778.9|10776.9|99
1645415700000|2022-02-21 03:55:00|10778.9|10776.9|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|1
1645416000000|2022-02-21 04:00:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|78
1645416300000|2022-02-21 04:05:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|117
1645416600000|2022-02-21 04:10:00|||||||||1
1645416900000|2022-02-21 04:15:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|51
1645417200000|2022-02-21 04:20:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|0
1645417500000|2022-02-21 04:25:00|10778.5|10776.5|10778.5|10776.5|10778.7|10776.7|10778.5|10776.5|99
1645417800000|2022-02-21 04:30:00|10778.1|10776.1|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|117
1645418100000|2022-02-21 04:35:00|10778.1|10776.1|10778.1|10776.1|10778.3|10776.3|10778.1|10776.1|45
1645418400000|2022-02-21 04:40:00|10777.8|10775.8|10778|10776|10778.1|10776.1|10777.8|10775.8|222
1645418700000|2022-02-21 04:45:00|10777.8|10775.8|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|463
1645419000000|2022-02-21 04:50:00|10777|10775|10777.4|10775.4|10777.4|10775.4|10777|10775|318
1645419300000|2022-02-21 04:55:00|10777|10775|10777|10775|10777|10775|10777|10775|152
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|24
1645419900000|2022-02-21 05:05:00|10776.2|10774.2|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|1306
1645420200000|2022-02-21 05:10:00|10776|10774|10777|10775|10777|10775|10775.8|10773.8|255
1645420500000|2022-02-21 05:15:00|10776.8|10774.8|10777|10775|10777|10775|10776.6|10774.6|44
1645420800000|2022-02-21 05:20:00|10776.8|10774.8|10777|10775|10777|10775|10776.6|10774.6|38
1645421100000|2022-02-21 05:25:00|10776.8|10774.8|10777|10775|10777|10775|10776.8|10774.8|25
1645421400000|2022-02-21 05:30:00|10776.8|10774.8|10777|10775|10777|10775|10776.8|10774.8|1471
1645421700000|2022-02-21 05:35:00|10776.8|10774.8|10777.8|10775.8|10777.8|10775.8|10776.8|10774.8|226
1645422000000|2022-02-21 05:40:00|10778|10776|10777.8|10775.8|10778|10776|10777.8|10775.8|193
1645422300000|2022-02-21 05:45:00|||||||||575
1645422600000|2022-02-21 05:50:00|10777.4|10775.4|10777.4|10775.4|10777.4|10775.4|10777.4|10775.4|225
1645422900000|2022-02-21 05:55:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777.4|10775.4|66
1645423200000|2022-02-21 06:00:00|10777|10775|10777.2|10775.2|10777.4|10775.4|10777|10775|376
1645423500000|2022-02-21 06:05:00|10777.4|10775.4|10777.4|10775.4|10777.8|10775.8|10777|10775|186
1645423800000|2022-02-21 06:10:00|10777.8|10775.8|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|153
1645424100000|2022-02-21 06:15:00|10777.6|10775.6|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|409
1645424400000|2022-02-21 06:20:00|||||||||358
1645424700000|2022-02-21 06:25:00|10777|10775|10777|10775|10777.2|10775.2|10777|10775|284
1645425000000|2022-02-21 06:30:00|10776.6|10774.6|10776.8|10774.8|10777|10775|10776.6|10774.6|295
1645425300000|2022-02-21 06:35:00|10776.6|10774.6|10777|10775|10777.2|10775.2|10776.6|10774.6|355
1645425600000|2022-02-21 06:40:00|10777.4|10775.4|10777.8|10775.8|10778|10776|10777.4|10775.4|202
1645425900000|2022-02-21 06:45:00|10778|10776|10777.4|10775.4|10778|10776|10777.4|10775.4|186
1645426200000|2022-02-21 06:50:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777|10775|57
1645426500000|2022-02-21 06:55:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|466
1645426800000|2022-02-21 07:00:00|10777.2|10775.2|10777|10775|10777.4|10775.4|10777|10775|645
1645427100000|2022-02-21 07:05:00|10777.2|10775.2|10776.2|10774.2|10777.4|10775.4|10776.2|10774.2|395
1645427400000|2022-02-21 07:10:00|10776.4|10774.4|10777|10775|10777|10775|10776.2|10774.2|187
1645427700000|2022-02-21 07:15:00|10776.8|10774.8|10777.4|10775.4|10777.4|10775.4|10776.6|10774.6|188
1645428000000|2022-02-21 07:20:00|10777.2|10775.2|10777.4|10775.4|10777.6|10775.6|10777|10775|270
1645428300000|2022-02-21 07:25:00|10777.2|10775.2|10777|10775|10777.6|10775.6|10777|10775|51
1645428600000|2022-02-21 07:30:00|10776.6|10774.6|10777.4|10775.4|10777.4|10775.4|10776.6|10774.6|769
1645429200000|2022-02-21 07:40:00|10777|10775|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|489
1645429500000|2022-02-21 07:45:00|10776.2|10774.2|10777.2|10775.2|10777.2|10775.2|10776.2|10774.2|236
1645429800000|2022-02-21 07:50:00|10777|10775|10777.4|10775.4|10777.6|10775.6|10777|10775|175
1645430100000|2022-02-21 07:55:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777|10775|412
1645430400000|2022-02-21 08:00:00|10777.2|10775.2|10777|10775|10777.4|10775.4|10777|10775|2980
1645430700000|2022-02-21 08:05:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|1526
1645431000000|2022-02-21 08:10:00|10776.4|10774.4|10777|10775|10777|10775|10776.4|10774.4|1307
1645431300000|2022-02-21 08:15:00|10776.6|10774.6|10776.2|10774.2|10777|10775|10776.2|10774.2|393
1645431600000|2022-02-21 08:20:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|232
1645431900000|2022-02-21 08:25:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10775.8|10773.8|527
1645432200000|2022-02-21 08:30:00|10777|10775|10777|10775|10777.4|10775.4|10777|10775|1732
1645432500000|2022-02-21 08:35:00|10777.2|10775.2|10778.1|10776.1|10779.3|10777.3|10777.2|10775.2|2224
1645432800000|2022-02-21 08:40:00|10778.3|10776.3|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|186
1645433100000|2022-02-21 08:45:00|10778.3|10776.3|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|1054
1645433400000|2022-02-21 08:50:00|10778.9|10776.9|10779.3|10777.3|10779.5|10777.5|10778.7|10776.7|346
1645433700000|2022-02-21 08:55:00|10779.5|10777.5|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|216
1645434000000|2022-02-21 09:00:00|10779.1|10777.1|10779.3|10777.3|10779.3|10777.3|10779.1|10777.1|8
1645434300000|2022-02-21 09:05:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|360
1645434600000|2022-02-21 09:10:00|10778.9|10776.9|10779.1|10777.1|10779.3|10777.3|10778.9|10776.9|244
1645434900000|2022-02-21 09:15:00|10779.3|10777.3|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|100
1645435200000|2022-02-21 09:20:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10779.1|10777.1|222
1645435500000|2022-02-21 09:25:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|139
1645435800000|2022-02-21 09:30:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|172
1645436100000|2022-02-21 09:35:00|10778.5|10776.5|10778.5|10776.5|10778.7|10776.7|10778.5|10776.5|140
1645436400000|2022-02-21 09:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|134
1645436700000|2022-02-21 09:45:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|11
1645437000000|2022-02-21 09:50:00|||||||||38
1645437300000|2022-02-21 09:55:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|226
1645437600000|2022-02-21 10:00:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|531
1645437900000|2022-02-21 10:05:00|10779.1|10777.1|10778.5|10776.5|10779.3|10777.3|10778.5|10776.5|395
1645438200000|2022-02-21 10:10:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|434
1645438500000|2022-02-21 10:15:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|388
1645438800000|2022-02-21 10:20:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|1164
1645439100000|2022-02-21 10:25:00|10778.3|10776.3|10778.5|10776.5|10778.7|10776.7|10778.3|10776.3|161
1645439400000|2022-02-21 10:30:00|10778.9|10776.9|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|173
1645439700000|2022-02-21 10:35:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|194
1645440000000|2022-02-21 10:40:00|||||||||3
1645440300000|2022-02-21 10:45:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|110
1645440600000|2022-02-21 10:50:00|10779.5|10777.5|10779.7|10777.7|10779.9|10777.9|10779.3|10777.3|149
1645440900000|2022-02-21 10:55:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|485
1645441200000|2022-02-21 11:00:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10779.3|10777.3|180
1645441500000|2022-02-21 11:05:00|10779.9|10777.9|10779.7|10777.7|10780.1|10778.1|10779.7|10777.7|73
1645441800000|2022-02-21 11:10:00|10779.9|10777.9|10780.1|10778.1|10780.1|10778.1|10779.7|10777.7|330
1645442100000|2022-02-21 11:15:00|10780.5|10778.5|10780.9|10778.9|10780.9|10778.9|10780.1|10778.1|653
1645442400000|2022-02-21 11:20:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.5|10778.5|246
1645442700000|2022-02-21 11:25:00|10780.7|10778.7|10780.5|10778.5|10780.7|10778.7|10780.3|10778.3|80
1645443000000|2022-02-21 11:30:00|||||||||1
1645443300000|2022-02-21 11:35:00|10781.3|10779.3|10781.5|10779.5|10781.7|10779.7|10781.3|10779.3|596
1645443600000|2022-02-21 11:40:00|10781.3|10779.3|10781.3|10779.3|10781.7|10779.7|10781.3|10779.3|421
1645443900000|2022-02-21 11:45:00|10780.9|10778.9|10780.9|10778.9|10781.3|10779.3|10780.9|10778.9|116
1645444200000|2022-02-21 11:50:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.3|10778.3|84
1645444500000|2022-02-21 11:55:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.5|10778.5|56
1645444800000|2022-02-21 12:00:00|10780.7|10778.7|10780.9|10778.9|10781.3|10779.3|10780.5|10778.5|1186
1645445100000|2022-02-21 12:05:00|||||||||58
1645445400000|2022-02-21 12:10:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.5|10778.5|143
1645445700000|2022-02-21 12:15:00|||||||||76
1645446000000|2022-02-21 12:20:00|||||||||10
1645446300000|2022-02-21 12:25:00|||||||||873
1645446600000|2022-02-21 12:30:00|||||||||169
1645446900000|2022-02-21 12:35:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.7|10778.7|113
1645447200000|2022-02-21 12:40:00|10780.7|10778.7|10781.7|10779.7|10782.1|10780.1|10780.7|10778.7|742
1645447500000|2022-02-21 12:45:00|10781.5|10779.5|10781.7|10779.7|10781.7|10779.7|10781.3|10779.3|49
1645447800000|2022-02-21 12:50:00|10782.1|10780.1|10782.8|10780.8|10783.2|10781.2|10781.7|10779.7|1049
1645448100000|2022-02-21 12:55:00|10783|10781|10783|10781|10783.2|10781.2|10782.8|10780.8|239
1645448400000|2022-02-21 13:00:00|10782.8|10780.8|10784|10782|10784|10782|10782.8|10780.8|362
1645448700000|2022-02-21 13:05:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|1501
1645449000000|2022-02-21 13:10:00|10784.6|10782.6|10784.6|10782.6|10784.6|10782.6|10784.6|10782.6|1686
1645449300000|2022-02-21 13:15:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|614
1645449600000|2022-02-21 13:20:00|10784|10782|10783.6|10781.6|10784.4|10782.4|10783.6|10781.6|6292
1645449900000|2022-02-21 13:25:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|1743
1645450200000|2022-02-21 13:30:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|1302
1645450500000|2022-02-21 13:35:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784|10782|3939
1645450800000|2022-02-21 13:40:00|||||||||553
1645451100000|2022-02-21 13:45:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|273
1645451400000|2022-02-21 13:50:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|442
1645451700000|2022-02-21 13:55:00|10784.2|10782.2|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|5373
1645452000000|2022-02-21 14:00:00|10785.2|10783.2|10784.8|10782.8|10785.6|10783.6|10784.8|10782.8|789
1645452300000|2022-02-21 14:05:00|10785.6|10783.6|10784.8|10782.8|10785.6|10783.6|10784.8|10782.8|839
1645452600000|2022-02-21 14:10:00|10784.4|10782.4|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|749
1645452900000|2022-02-21 14:15:00|10783.2|10781.2|10783|10781|10783.4|10781.4|10782.4|10780.4|586
1645453200000|2022-02-21 14:20:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.4|10780.4|490
1645453500000|2022-02-21 14:25:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|170
1645453800000|2022-02-21 14:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|223
1645454100000|2022-02-21 14:35:00|10783|10781|10783.6|10781.6|10783.6|10781.6|10782.8|10780.8|260
1645454400000|2022-02-21 14:40:00|10783.4|10781.4|10784.8|10782.8|10785.2|10783.2|10782.8|10780.8|2267
1645454700000|2022-02-21 14:45:00|10784.6|10782.6|10784.8|10782.8|10785.2|10783.2|10784.6|10782.6|270
1645455000000|2022-02-21 14:50:00|10784.4|10782.4|10784.4|10782.4|10785|10783|10784|10782|237
1645455300000|2022-02-21 14:55:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|446
1645455600000|2022-02-21 15:00:00|10784.2|10782.2|10785.2|10783.2|10785.2|10783.2|10784|10782|344
1645455900000|2022-02-21 15:05:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|391
1645456200000|2022-02-21 15:10:00|10783.2|10781.2|10784|10782|10784|10782|10782.8|10780.8|532
1645456500000|2022-02-21 15:15:00|10783.6|10781.6|10783.2|10781.2|10784|10782|10783.2|10781.2|819
1645456800000|2022-02-21 15:20:00|10783.4|10781.4|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|282
1645457100000|2022-02-21 15:25:00|10783|10781|10782.8|10780.8|10783|10781|10782.4|10780.4|38
1645457400000|2022-02-21 15:30:00|10783.2|10781.2|10783.4|10781.4|10783.6|10781.6|10783.2|10781.2|1174
1645457700000|2022-02-21 15:35:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|111
1645458000000|2022-02-21 15:40:00|10783.4|10781.4|10784.4|10782.4|10784.4|10782.4|10783.2|10781.2|263
1645458300000|2022-02-21 15:45:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|211
1645458600000|2022-02-21 15:50:00|10784.2|10782.2|10784.4|10782.4|10784.4|10782.4|10784|10782|169
1645458900000|2022-02-21 15:55:00|10784|10782|10783.2|10781.2|10784|10782|10783.2|10781.2|388
1645459200000|2022-02-21 16:00:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10783.2|10781.2|29
1645459500000|2022-02-21 16:05:00|||||||||12
1645459800000|2022-02-21 16:10:00|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|350
1645460100000|2022-02-21 16:15:00|10783.4|10781.4|10782.1|10780.1|10783.4|10781.4|10781.3|10779.3|2308
1645460400000|2022-02-21 16:20:00|10781.7|10779.7|10782.1|10780.1|10782.1|10780.1|10781.7|10779.7|429
1645460700000|2022-02-21 16:25:00|10782.3|10780.3|10783.2|10781.2|10783.4|10781.4|10782.1|10780.1|16566
1645461000000|2022-02-21 16:30:00|10783|10781|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|251
1645461300000|2022-02-21 16:35:00|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|83
1645461600000|2022-02-21 16:40:00|||||||||1237
1645461900000|2022-02-21 16:45:00|10782.3|10780.3|10781.9|10779.9|10782.4|10780.4|10781.7|10779.7|392
1645462200000|2022-02-21 16:50:00|10782.1|10780.1|10782.1|10780.1|10782.1|10780.1|10782.1|10780.1|9
1645462500000|2022-02-21 16:55:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.1|10780.1|1339
1645462800000|2022-02-21 17:00:00|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|146
1645463100000|2022-02-21 17:05:00|||||||||19
1645463400000|2022-02-21 17:10:00|10782.8|10780.8|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|533
1645463700000|2022-02-21 17:15:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.6|10780.6|67
1645464000000|2022-02-21 17:20:00|10783.2|10781.2|10784.2|10782.2|10784.2|10782.2|10782.4|10780.4|1250
1645464300000|2022-02-21 17:25:00|10784|10782|10784.6|10782.6|10785|10783|10784|10782|946
1645464600000|2022-02-21 17:30:00|10784.4|10782.4|10784.6|10782.6|10784.8|10782.8|10784.4|10782.4|77
1645464900000|2022-02-21 17:35:00|10784.8|10782.8|10784.6|10782.6|10784.8|10782.8|10784.4|10782.4|76
1645465200000|2022-02-21 17:40:00|10784.4|10782.4|10785|10783|10785.2|10783.2|10784.4|10782.4|222
1645465500000|2022-02-21 17:45:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|312
1645465800000|2022-02-21 17:50:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|112
1645466100000|2022-02-21 17:55:00|10785|10783|10785.6|10783.6|10785.6|10783.6|10785|10783|501
1645484400000|2022-02-21 23:00:00|10788.3|10786.3|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|3274
1645484700000|2022-02-21 23:05:00|10787.7|10785.7|10787.1|10785.1|10787.9|10785.9|10786.7|10784.7|878
1645485000000|2022-02-21 23:10:00|10787.5|10785.5|10787.9|10785.9|10787.9|10785.9|10787.1|10785.1|485
1645485300000|2022-02-21 23:15:00|10787.5|10785.5|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|168
1645485600000|2022-02-21 23:20:00|10787.7|10785.7|10788.3|10786.3|10788.3|10786.3|10787.5|10785.5|827
1645485900000|2022-02-21 23:25:00|10788.1|10786.1|10787.9|10785.9|10788.1|10786.1|10787.5|10785.5|393
1645486200000|2022-02-21 23:30:00|10788.1|10786.1|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|448
1645486500000|2022-02-21 23:35:00|10787.7|10785.7|10787.9|10785.9|10788.1|10786.1|10787.5|10785.5|326
1645486800000|2022-02-21 23:40:00|10787.7|10785.7|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|643
1645487100000|2022-02-21 23:45:00|10787.7|10785.7|10787.3|10785.3|10787.9|10785.9|10787.1|10785.1|470
1645487400000|2022-02-21 23:50:00|10787.1|10785.1|10786.7|10784.7|10787.5|10785.5|10786.7|10784.7|459
1645487700000|2022-02-21 23:55:00|10786.5|10784.5|10786.7|10784.7|10786.7|10784.7|10786|10784|466
1645488000000|2022-02-22 00:00:00|10786.5|10784.5|10786.7|10784.7|10787.9|10785.9|10786.5|10784.5|674
1645488300000|2022-02-22 00:05:00|10786.4|10784.4|10787.1|10785.1|10787.5|10785.5|10786.4|10784.4|646
1645488600000|2022-02-22 00:10:00|10787.3|10785.3|10786.7|10784.7|10787.5|10785.5|10786.7|10784.7|424
1645488900000|2022-02-22 00:15:00|10786.4|10784.4|10785.2|10783.2|10786.7|10784.7|10784.8|10782.8|1075
1645489200000|2022-02-22 00:20:00|10785.4|10783.4|10784.8|10782.8|10785.6|10783.6|10784.6|10782.6|1743
1645489500000|2022-02-22 00:25:00|10784.4|10782.4|10784.2|10782.2|10784.4|10782.4|10783.6|10781.6|354
1645489800000|2022-02-22 00:30:00|10784|10782|10784|10782|10784.8|10782.8|10784|10782|1429
1645490100000|2022-02-22 00:35:00|10784.2|10782.2|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|202
1645490400000|2022-02-22 00:40:00|10784.8|10782.8|10784|10782|10784.8|10782.8|10784|10782|573
1645490700000|2022-02-22 00:45:00|10783.8|10781.8|10783.2|10781.2|10784|10782|10783.2|10781.2|148
1645491000000|2022-02-22 00:50:00|10783.4|10781.4|10783.2|10781.2|10784|10782|10782.6|10780.6|771
1645491300000|2022-02-22 00:55:00|10782.8|10780.8|10784|10782|10784.2|10782.2|10782.4|10780.4|974
1645491600000|2022-02-22 01:00:00|10784.2|10782.2|10785|10783|10785.2|10783.2|10784|10782|1084
1645491900000|2022-02-22 01:05:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.2|10782.2|1299
1645492200000|2022-02-22 01:10:00|10784.4|10782.4|10784|10782|10784.6|10782.6|10783.2|10781.2|190
1645492500000|2022-02-22 01:15:00|10784.2|10782.2|10784.8|10782.8|10785|10783|10784|10782|211
1645492800000|2022-02-22 01:20:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.4|10782.4|293
1645493100000|2022-02-22 01:25:00|10784.4|10782.4|10784.4|10782.4|10784.6|10782.6|10784|10782|155
1645493400000|2022-02-22 01:30:00|10784.6|10782.6|10784|10782|10785|10783|10783.6|10781.6|1329
1645493700000|2022-02-22 01:35:00|10784.4|10782.4|10783.6|10781.6|10784.4|10782.4|10783.2|10781.2|4275
1645494000000|2022-02-22 01:40:00|10783.8|10781.8|10784|10782|10784|10782|10783.6|10781.6|481
1645494300000|2022-02-22 01:45:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|347
1645494600000|2022-02-22 01:50:00|10784.6|10782.6|10785.4|10783.4|10785.6|10783.6|10783.6|10781.6|1831
1645494900000|2022-02-22 01:55:00|10785.2|10783.2|10784.8|10782.8|10786|10784|10784.8|10782.8|832
1645495200000|2022-02-22 02:00:00|10785.2|10783.2|10784.4|10782.4|10786|10784|10784.4|10782.4|1459
1645495500000|2022-02-22 02:05:00|10784.2|10782.2|10784.8|10782.8|10784.8|10782.8|10784|10782|188
1645495800000|2022-02-22 02:10:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|257
1645496100000|2022-02-22 02:15:00|10785|10783|10784|10782|10785|10783|10784|10782|1080
1645496400000|2022-02-22 02:20:00|10783.6|10781.6|10784.4|10782.4|10784.8|10782.8|10783.4|10781.4|1103
1645496700000|2022-02-22 02:25:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10784|10782|1079
1645497000000|2022-02-22 02:30:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10783.6|10781.6|1745
1645497300000|2022-02-22 02:35:00|10783.8|10781.8|10785.6|10783.6|10785.6|10783.6|10783.8|10781.8|1524
1645497600000|2022-02-22 02:40:00|10785.4|10783.4|10785.2|10783.2|10785.6|10783.6|10784.8|10782.8|418
1645497900000|2022-02-22 02:45:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|693
1645498200000|2022-02-22 02:50:00|10784|10782|10784.8|10782.8|10785.2|10783.2|10784|10782|1679
1645498500000|2022-02-22 02:55:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.2|10782.2|96
1645498800000|2022-02-22 03:00:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|447
1645499100000|2022-02-22 03:05:00|10785|10783|10785|10783|10785.2|10783.2|10784.6|10782.6|403
1645499400000|2022-02-22 03:10:00|10785.2|10783.2|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|427
1645499700000|2022-02-22 03:15:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|218
1645500000000|2022-02-22 03:20:00|10784.6|10782.6|10784.4|10782.4|10784.6|10782.6|10784.4|10782.4|105
1645500300000|2022-02-22 03:25:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|565
1645500600000|2022-02-22 03:30:00|10785|10783|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|690
1645500900000|2022-02-22 03:35:00|10784.4|10782.4|10784.8|10782.8|10784.8|10782.8|10784.4|10782.4|397
1645501200000|2022-02-22 03:40:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|26
1645501500000|2022-02-22 03:45:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|140
1645501800000|2022-02-22 03:50:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|147
1645502100000|2022-02-22 03:55:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|187
1645502400000|2022-02-22 04:00:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|318
1645502700000|2022-02-22 04:05:00|||||||||464
1645503000000|2022-02-22 04:10:00|||||||||98
1645503300000|2022-02-22 04:15:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.2|10782.2|405
1645503600000|2022-02-22 04:20:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10784|10782|293
1645503900000|2022-02-22 04:25:00|10784.2|10782.2|10784|10782|10784.2|10782.2|10784|10782|203
1645504200000|2022-02-22 04:30:00|10783.8|10781.8|10783.6|10781.6|10784|10782|10783.6|10781.6|129
1645504500000|2022-02-22 04:35:00|10783.8|10781.8|10784|10782|10784|10782|10783.6|10781.6|237
1645504800000|2022-02-22 04:40:00|10784.4|10782.4|10784|10782|10784.4|10782.4|10784|10782|234
1645505100000|2022-02-22 04:45:00|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|592
1645505400000|2022-02-22 04:50:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10783.4|10781.4|178
1645505700000|2022-02-22 04:55:00|10783.2|10781.2|10783.2|10781.2|10783.4|10781.4|10783.2|10781.2|143
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|1053
1645506300000|2022-02-22 05:05:00|10782.8|10780.8|10783.2|10781.2|10783.2|10781.2|10782.8|10780.8|224
1645506600000|2022-02-22 05:10:00|10783.4|10781.4|10783.4|10781.4|10783.6|10781.6|10783.2|10781.2|304
1645506900000|2022-02-22 05:15:00|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|10783.4|10781.4|118
1645507200000|2022-02-22 05:20:00|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|10783|10781|322
1645507500000|2022-02-22 05:25:00|10782.8|10780.8|10782.6|10780.6|10783|10781|10782.4|10780.4|334
1645507800000|2022-02-22 05:30:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|359
1645508100000|2022-02-22 05:35:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|1142
1645508400000|2022-02-22 05:40:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|278
1645508700000|2022-02-22 05:45:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|163
1645509000000|2022-02-22 05:50:00|10783|10781|10782.4|10780.4|10783|10781|10782.4|10780.4|557
1645509300000|2022-02-22 05:55:00|10782.8|10780.8|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|426
1645509600000|2022-02-22 06:00:00|10782.6|10780.6|10782.1|10780.1|10782.6|10780.6|10781.7|10779.7|1172
1645509900000|2022-02-22 06:05:00|10781.9|10779.9|10781.3|10779.3|10782.1|10780.1|10781.3|10779.3|537
1645510200000|2022-02-22 06:10:00|10780.9|10778.9|10781.3|10779.3|10781.7|10779.7|10780.9|10778.9|1774
1645510500000|2022-02-22 06:15:00|10781.7|10779.7|10782.1|10780.1|10782.1|10780.1|10781.7|10779.7|289
1645510800000|2022-02-22 06:20:00|10782.4|10780.4|10783|10781|10783|10781|10782.4|10780.4|675
1645511100000|2022-02-22 06:25:00|10782.8|10780.8|10782.4|10780.4|10783|10781|10782.4|10780.4|43
1645511400000|2022-02-22 06:30:00|10782.3|10780.3|10781.7|10779.7|10782.3|10780.3|10781.7|10779.7|174
1645511700000|2022-02-22 06:35:00|10781.3|10779.3|10781.3|10779.3|10781.5|10779.5|10780.9|10778.9|877
1645512000000|2022-02-22 06:40:00|10781.1|10779.1|10781.3|10779.3|10781.7|10779.7|10781.1|10779.1|700
1645512300000|2022-02-22 06:45:00|10781.5|10779.5|10782.4|10780.4|10782.4|10780.4|10781.3|10779.3|2470
1645512600000|2022-02-22 06:50:00|10782.6|10780.6|10783.2|10781.2|10783.2|10781.2|10782.6|10780.6|5467
1645512900000|2022-02-22 06:55:00|10783.6|10781.6|10784|10782|10784|10782|10783.2|10781.2|938
1645513200000|2022-02-22 07:00:00|10783.6|10781.6|10784.8|10782.8|10785.2|10783.2|10783.6|10781.6|1434
1645513500000|2022-02-22 07:05:00|10785|10783|10783.6|10781.6|10785.6|10783.6|10783.6|10781.6|1746
1645513800000|2022-02-22 07:10:00|10783.8|10781.8|10784.8|10782.8|10784.8|10782.8|10783.6|10781.6|625
1645514100000|2022-02-22 07:15:00|10785|10783|10785.6|10783.6|10785.6|10783.6|10784.8|10782.8|636
1645514400000|2022-02-22 07:20:00|10785.2|10783.2|10787.1|10785.1|10787.1|10785.1|10785.2|10783.2|2226
1645514700000|2022-02-22 07:25:00|10787.5|10785.5|10787.5|10785.5|10787.5|10785.5|10787.1|10785.1|1910
1645515000000|2022-02-22 07:30:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.4|10784.4|713
1645515300000|2022-02-22 07:35:00|10787.3|10785.3|10786.7|10784.7|10787.5|10785.5|10786.4|10784.4|550
1645515600000|2022-02-22 07:40:00|10786.4|10784.4|10786|10784|10786.4|10784.4|10786|10784|452
1645515900000|2022-02-22 07:45:00|10785.8|10783.8|10784.4|10782.4|10785.8|10783.8|10784.4|10782.4|414
1645516200000|2022-02-22 07:50:00|10784.8|10782.8|10784|10782|10784.8|10782.8|10784|10782|771
1645516500000|2022-02-22 07:55:00|10784.4|10782.4|10786.4|10784.4|10786.4|10784.4|10783.6|10781.6|905
1645516800000|2022-02-22 08:00:00|10786|10784|10784.4|10782.4|10786.4|10784.4|10784|10782|1207
1645517100000|2022-02-22 08:05:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.2|10781.2|3965
1645517400000|2022-02-22 08:10:00|10783.4|10781.4|10782.4|10780.4|10784.4|10782.4|10782.4|10780.4|2347
1645517700000|2022-02-22 08:15:00|10782.6|10780.6|10782.8|10780.8|10784.8|10782.8|10782.1|10780.1|2530
1645518000000|2022-02-22 08:20:00|10782.4|10780.4|10781.3|10779.3|10782.8|10780.8|10781.3|10779.3|1464
1645518300000|2022-02-22 08:25:00|10781.7|10779.7|10780.5|10778.5|10781.7|10779.7|10780.1|10778.1|2103
1645518600000|2022-02-22 08:30:00|10780.9|10778.9|10780.1|10778.1|10781.3|10779.3|10779.7|10777.7|1832
1645518900000|2022-02-22 08:35:00|10779.9|10777.9|10780.9|10778.9|10781.3|10779.3|10779.9|10777.9|1000
1645519200000|2022-02-22 08:40:00|10780.5|10778.5|10780.1|10778.1|10780.9|10778.9|10780.1|10778.1|1046
1645519500000|2022-02-22 08:45:00|10780.5|10778.5|10779.7|10777.7|10780.9|10778.9|10779.3|10777.3|1707
1645519800000|2022-02-22 08:50:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10778.1|10776.1|2720
1645520100000|2022-02-22 08:55:00|10780.1|10778.1|10779.3|10777.3|10780.1|10778.1|10778.5|10776.5|1388
1645520400000|2022-02-22 09:00:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10778.5|10776.5|1852
1645520700000|2022-02-22 09:05:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778.5|10776.5|2417
1645521000000|2022-02-22 09:10:00|10778.7|10776.7|10779.7|10777.7|10779.7|10777.7|10778.5|10776.5|3467
1645521300000|2022-02-22 09:15:00|10780.1|10778.1|10778.9|10776.9|10780.1|10778.1|10778.5|10776.5|1721
1645521600000|2022-02-22 09:20:00|10779.3|10777.3|10778.5|10776.5|10779.3|10777.3|10777.8|10775.8|1674
1645521900000|2022-02-22 09:25:00|10778.7|10776.7|10778.1|10776.1|10778.9|10776.9|10778.1|10776.1|326
1645522200000|2022-02-22 09:30:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10777.4|10775.4|1985
1645522500000|2022-02-22 09:35:00|10777.6|10775.6|10776.6|10774.6|10777.8|10775.8|10776.6|10774.6|1151
1645522800000|2022-02-22 09:40:00|10777|10775|10777|10775|10777|10775|10775.8|10773.8|1251
1645523100000|2022-02-22 09:45:00|10777.4|10775.4|10777.4|10775.4|10777.8|10775.8|10777|10775|494
1645523400000|2022-02-22 09:50:00|10777|10775|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|1056
1645523700000|2022-02-22 09:55:00|10777.8|10775.8|10779.1|10777.1|10779.3|10777.3|10777.8|10775.8|1656
1645524000000|2022-02-22 10:00:00|10778.9|10776.9|10777.8|10775.8|10778.9|10776.9|10776.6|10774.6|2280
1645524300000|2022-02-22 10:05:00|10777.6|10775.6|10777.4|10775.4|10777.8|10775.8|10777|10775|1471
1645524600000|2022-02-22 10:10:00|10777|10775|10776|10774|10777.8|10775.8|10775.8|10773.8|1690
1645524900000|2022-02-22 10:15:00|10776.2|10774.2|10774.2|10772.2|10776.2|10774.2|10774.2|10772.2|2566
1645525200000|2022-02-22 10:20:00|10774.4|10772.4|10774.2|10772.2|10774.4|10772.4|10772.3|10770.3|2630
1645525500000|2022-02-22 10:25:00|10773.9|10771.9|10774.6|10772.6|10775|10773|10773.9|10771.9|1094
1645525800000|2022-02-22 10:30:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2090
1645526100000|2022-02-22 10:35:00|10774.2|10772.2|10772.7|10770.7|10774.2|10772.2|10772.7|10770.7|2476
1645526400000|2022-02-22 10:40:00|10773.1|10771.1|10772.3|10770.3|10773.7|10771.7|10771.9|10769.9|2329
1645526700000|2022-02-22 10:45:00|10771.9|10769.9|10773.9|10771.9|10774|10772|10771.9|10769.9|3214
1645527000000|2022-02-22 10:50:00|10774|10772|10772.3|10770.3|10774.2|10772.2|10771.9|10769.9|1288
1645527300000|2022-02-22 10:55:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.5|10769.5|1300
1645527600000|2022-02-22 11:00:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.1|10769.1|1459
1645527900000|2022-02-22 11:05:00|10771.7|10769.7|10771.5|10769.5|10771.9|10769.9|10770.3|10768.3|1631
1645528200000|2022-02-22 11:10:00|10771.9|10769.9|10770.9|10768.9|10772.7|10770.7|10770.7|10768.7|2499
1645528500000|2022-02-22 11:15:00|10771.1|10769.1|10769.9|10767.9|10771.1|10769.1|10769.9|10767.9|2606
1645528800000|2022-02-22 11:20:00|10769.8|10767.8|10770.3|10768.3|10770.3|10768.3|10768.8|10766.8|3816
1645529100000|2022-02-22 11:25:00|10770.5|10768.5|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|741
1645529400000|2022-02-22 11:30:00|10769.8|10767.8|10770.3|10768.3|10770.7|10768.7|10769.8|10767.8|1951
1645529700000|2022-02-22 11:35:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|1865
1645530000000|2022-02-22 11:40:00|10769.9|10767.9|10768.8|10766.8|10770.3|10768.3|10768.8|10766.8|3885
1645530300000|2022-02-22 11:45:00|10769|10767|10768|10766|10769.2|10767.2|10768|10766|2518
1645530600000|2022-02-22 11:50:00|10767.2|10765.2|10764.9|10762.9|10767.6|10765.6|10764.9|10762.9|5263
1645530900000|2022-02-22 11:55:00|10764.7|10762.7|10766|10764|10766.4|10764.4|10764.5|10762.5|3536
1645531200000|2022-02-22 12:00:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10764.9|10762.9|1278
1645531500000|2022-02-22 12:05:00|10766.8|10764.8|10768|10766|10768.4|10766.4|10766.8|10764.8|2594
1645531800000|2022-02-22 12:10:00|10768.2|10766.2|10769.9|10767.9|10770.3|10768.3|10767.6|10765.6|3033
1645532100000|2022-02-22 12:15:00|10770.1|10768.1|10769.2|10767.2|10770.3|10768.3|10769.2|10767.2|1544
1645532400000|2022-02-22 12:20:00|10769.6|10767.6|10769.2|10767.2|10769.6|10767.6|10769.2|10767.2|1337
1645532700000|2022-02-22 12:25:00|10769.4|10767.4|10769.2|10767.2|10769.6|10767.6|10768.8|10766.8|750
1645533000000|2022-02-22 12:30:00|10769.4|10767.4|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|3981
1645533300000|2022-02-22 12:35:00|10769.9|10767.9|10771.1|10769.1|10771.1|10769.1|10769.9|10767.9|8592
1645533600000|2022-02-22 12:40:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|1935
1645533900000|2022-02-22 12:45:00|10770.7|10768.7|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|732
1645534200000|2022-02-22 12:50:00|10770.3|10768.3|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|3146
1645534500000|2022-02-22 12:55:00|10769.8|10767.8|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|2066
1645534800000|2022-02-22 13:00:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.4|10766.4|5462
1645535100000|2022-02-22 13:05:00|10769|10767|10768|10766|10769.6|10767.6|10768|10766|4828
1645535400000|2022-02-22 13:10:00|10768.2|10766.2|10767.6|10765.6|10768.2|10766.2|10766.8|10764.8|2151
1645535700000|2022-02-22 13:15:00|10767.2|10765.2|10768|10766|10768.8|10766.8|10767.2|10765.2|2006
1645536000000|2022-02-22 13:20:00|10768.4|10766.4|10769.9|10767.9|10770.1|10768.1|10768.4|10766.4|3711
1645536300000|2022-02-22 13:25:00|10769.8|10767.8|10770.7|10768.7|10770.9|10768.9|10769.2|10767.2|5363
1645536600000|2022-02-22 13:30:00|10771.1|10769.1|10770.7|10768.7|10771.5|10769.5|10770.7|10768.7|9002
1645536900000|2022-02-22 13:35:00|10770.3|10768.3|10769.2|10767.2|10770.3|10768.3|10768.4|10766.4|2238
1645537200000|2022-02-22 13:40:00|10769|10767|10767.6|10765.6|10769|10767|10767.6|10765.6|2713
1645537500000|2022-02-22 13:45:00|10768|10766|10768.8|10766.8|10768.8|10766.8|10767.6|10765.6|1654
1645537800000|2022-02-22 13:50:00|10769.2|10767.2|10769.9|10767.9|10770.7|10768.7|10768.8|10766.8|3151
1645538100000|2022-02-22 13:55:00|10770.1|10768.1|10770.7|10768.7|10771.1|10769.1|10769.9|10767.9|8202
1645538400000|2022-02-22 14:00:00|10770.9|10768.9|10769.6|10767.6|10771.1|10769.1|10769.6|10767.6|2200
1645538700000|2022-02-22 14:05:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|2203
1645539000000|2022-02-22 14:10:00|10769.4|10767.4|10770.3|10768.3|10770.3|10768.3|10768.8|10766.8|1240
1645539300000|2022-02-22 14:15:00|10769.9|10767.9|10771.1|10769.1|10771.5|10769.5|10769.9|10767.9|6025
1645539600000|2022-02-22 14:20:00|10770.7|10768.7|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|1486
1645539900000|2022-02-22 14:25:00|10770.5|10768.5|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|1343
1645540200000|2022-02-22 14:30:00|10769.8|10767.8|10769.9|10767.9|10769.9|10767.9|10768.8|10766.8|6500
1645540500000|2022-02-22 14:35:00|10770.3|10768.3|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|52706
1645540800000|2022-02-22 14:40:00|10769.9|10767.9|10768.2|10766.2|10769.9|10767.9|10767.2|10765.2|12681
1645541100000|2022-02-22 14:45:00|10768|10766|10768|10766|10768.8|10766.8|10767.2|10765.2|6337
1645541400000|2022-02-22 14:50:00|10768.2|10766.2|10769.6|10767.6|10769.6|10767.6|10768.2|10766.2|10295
1645541700000|2022-02-22 14:55:00|10769.9|10767.9|10768.4|10766.4|10769.9|10767.9|10768.4|10766.4|11093
1645542000000|2022-02-22 15:00:00|10768.6|10766.6|10768.8|10766.8|10769.2|10767.2|10767.6|10765.6|20915
1645542300000|2022-02-22 15:05:00|10769|10767|10768.4|10766.4|10769|10767|10767.6|10765.6|4226
1645542600000|2022-02-22 15:10:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10766.8|10764.8|10590
1645542900000|2022-02-22 15:15:00|10767.2|10765.2|10768.4|10766.4|10768.4|10766.4|10767.2|10765.2|2655
1645543200000|2022-02-22 15:20:00|10768.6|10766.6|10768.4|10766.4|10769.2|10767.2|10767.6|10765.6|3335
1645543500000|2022-02-22 15:25:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10768|10766|36379
1645543800000|2022-02-22 15:30:00|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|4743
1645544100000|2022-02-22 15:35:00|10768|10766|10768.8|10766.8|10768.8|10766.8|10768|10766|5678
1645544400000|2022-02-22 15:40:00|10768.6|10766.6|10768.4|10766.4|10769.2|10767.2|10768.4|10766.4|4721
1645544700000|2022-02-22 15:45:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10767.8|10765.8|4031
1645545000000|2022-02-22 15:50:00|10768.2|10766.2|10768.8|10766.8|10768.8|10766.8|10768|10766|2873
1645545300000|2022-02-22 15:55:00|10769|10767|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|66689
1645545600000|2022-02-22 16:00:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|15981
1645545900000|2022-02-22 16:05:00|10769.6|10767.6|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|9129
1645546200000|2022-02-22 16:10:00|10769.8|10767.8|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|9879
1645546500000|2022-02-22 16:15:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|31961
1645546800000|2022-02-22 16:20:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|16992
1645547100000|2022-02-22 16:25:00|10770.3|10768.3|10770.9|10768.9|10771.5|10769.5|10769.9|10767.9|2186
1645547400000|2022-02-22 16:30:00|10771.1|10769.1|10768.8|10766.8|10771.1|10769.1|10768.8|10766.8|4184
1645547700000|2022-02-22 16:35:00|10769.2|10767.2|10768|10766|10769.6|10767.6|10767.6|10765.6|3306
1645548000000|2022-02-22 16:40:00|10768.2|10766.2|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|3157
1645548300000|2022-02-22 16:45:00|10767.2|10765.2|10767.6|10765.6|10767.6|10765.6|10766.8|10764.8|4155
1645548600000|2022-02-22 16:50:00|10768|10766|10767.2|10765.2|10768.4|10766.4|10767.2|10765.2|7098
1645548900000|2022-02-22 16:55:00|10766.8|10764.8|10767.2|10765.2|10767.2|10765.2|10766.8|10764.8|2633
1645549200000|2022-02-22 17:00:00|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|10766.4|10764.4|2982
1645549500000|2022-02-22 17:05:00|10766.6|10764.6|10766|10764|10766.8|10764.8|10766|10764|2972
1645549800000|2022-02-22 17:10:00|10765.6|10763.6|10764.9|10762.9|10766|10764|10764.9|10762.9|3323
1645550100000|2022-02-22 17:15:00|10765.1|10763.1|10766|10764|10766.4|10764.4|10764.9|10762.9|7910
1645550400000|2022-02-22 17:20:00|10765.6|10763.6|10766.4|10764.4|10766.4|10764.4|10765.6|10763.6|1183
1645550700000|2022-02-22 17:25:00|10766.8|10764.8|10767.2|10765.2|10767.2|10765.2|10766.4|10764.4|3662
1645551000000|2022-02-22 17:30:00|10767.6|10765.6|10768.4|10766.4|10768.8|10766.8|10767.2|10765.2|19422
1645551300000|2022-02-22 17:35:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10767.6|10765.6|3975
1645551600000|2022-02-22 17:40:00|10768.4|10766.4|10768|10766|10768.4|10766.4|10767.6|10765.6|13307
1645551900000|2022-02-22 17:45:00|10768.4|10766.4|10768.4|10766.4|10769.2|10767.2|10768|10766|2833
1645552200000|2022-02-22 17:50:00|10768.8|10766.8|10768.8|10766.8|10768.8|10766.8|10768|10766|5889
1645552500000|2022-02-22 17:55:00|10768.4|10766.4|10768.4|10766.4|10768.8|10766.8|10768|10766|7388
1645552800000|2022-02-22 18:00:00|10768.6|10766.6|10768.8|10766.8|10769.8|10767.8|10768.4|10766.4|4005
1645553100000|2022-02-22 18:05:00|10768.6|10766.6|10769.2|10767.2|10769.2|10767.2|10768.6|10766.6|3205
1645553400000|2022-02-22 18:10:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10768|10766|3991
1645553700000|2022-02-22 18:15:00|10768|10766|10768.8|10766.8|10769.2|10767.2|10768|10766|10151
1645554000000|2022-02-22 18:20:00|10769|10767|10769|10767|10769.2|10767.2|10768.8|10766.8|3211
1645554300000|2022-02-22 18:25:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|12140
1645554600000|2022-02-22 18:30:00|10769|10767|10768.8|10766.8|10769|10767|10768.4|10766.4|7058
1645554900000|2022-02-22 18:35:00|||||||||2272
1645555200000|2022-02-22 18:40:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|1163
1645555500000|2022-02-22 18:45:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|3828
1645555800000|2022-02-22 18:50:00|10769.2|10767.2|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|5361
1645556100000|2022-02-22 18:55:00|10768.8|10766.8|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|4565
1645556400000|2022-02-22 19:00:00|10768.8|10766.8|10768.6|10766.6|10768.8|10766.8|10768.4|10766.4|2573
1645556700000|2022-02-22 19:05:00|10768.4|10766.4|10768.4|10766.4|10768.8|10766.8|10768|10766|2612
1645557000000|2022-02-22 19:10:00|10768|10766|10767.6|10765.6|10768|10766|10767.6|10765.6|810
1645557300000|2022-02-22 19:15:00|10767.2|10765.2|10766.8|10764.8|10767.2|10765.2|10766.4|10764.4|3111
1645557600000|2022-02-22 19:20:00|10766.4|10764.4|10767.6|10765.6|10768.4|10766.4|10766.4|10764.4|2690
1645557900000|2022-02-22 19:25:00|10767.2|10765.2|10766.8|10764.8|10768|10766|10766.8|10764.8|1825
1645558200000|2022-02-22 19:30:00|10767.2|10765.2|10766|10764|10767.2|10765.2|10765.3|10763.3|4857
1645558500000|2022-02-22 19:35:00|10765.6|10763.6|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|14379
1645558800000|2022-02-22 19:40:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|4419
1645559100000|2022-02-22 19:45:00|10765.6|10763.6|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|2191
1645559400000|2022-02-22 19:50:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10763.3|10761.3|3784
1645559700000|2022-02-22 19:55:00|10764.5|10762.5|10763.3|10761.3|10764.5|10762.5|10762.9|10760.9|5564
1645560000000|2022-02-22 20:00:00|10762.9|10760.9|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|4567
1645560300000|2022-02-22 20:05:00|10761.9|10759.9|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|1132
1645560600000|2022-02-22 20:10:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|4404
1645560900000|2022-02-22 20:15:00|10762.7|10760.7|10764.1|10762.1|10764.5|10762.5|10762.5|10760.5|980
1645561200000|2022-02-22 20:20:00|10764.3|10762.3|10764.9|10762.9|10765.3|10763.3|10764.1|10762.1|2012
1645561500000|2022-02-22 20:25:00|10765.3|10763.3|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|2060
1645561800000|2022-02-22 20:30:00|10765.5|10763.5|10765.6|10763.6|10766|10764|10765.3|10763.3|2161
1645562100000|2022-02-22 20:35:00|10765.3|10763.3|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1374
1645562400000|2022-02-22 20:40:00|10765.3|10763.3|10765.6|10763.6|10766|10764|10765.3|10763.3|3101
1645562700000|2022-02-22 20:45:00|10766|10764|10766|10764|10766.4|10764.4|10766|10764|1540
1645563000000|2022-02-22 20:50:00|10766.4|10764.4|10767.6|10765.6|10767.6|10765.6|10766.4|10764.4|1461
1645563300000|2022-02-22 20:55:00|10767.2|10765.2|10768|10766|10768|10766|10766.8|10764.8|3259
1645563600000|2022-02-22 21:00:00|10767.6|10765.6|10766.4|10764.4|10767.6|10765.6|10766.4|10764.4|2067
1645563900000|2022-02-22 21:05:00|10766.8|10764.8|10766.2|10764.2|10766.8|10764.8|10766|10764|1633
1645564200000|2022-02-22 21:10:00|10766|10764|10766|10764|10766.4|10764.4|10766|10764|401
1645564500000|2022-02-22 21:15:00|10765.6|10763.6|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1446
1645564800000|2022-02-22 21:20:00|10765.1|10763.1|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|425
1645565100000|2022-02-22 21:25:00|10765.1|10763.1|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|850
1645565400000|2022-02-22 21:30:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|442
1645565700000|2022-02-22 21:35:00|10764.1|10762.1|10764.1|10762.1|10764.5|10762.5|10763.7|10761.7|2740
1645566000000|2022-02-22 21:40:00|10763.9|10761.9|10762.9|10760.9|10764.1|10762.1|10762.9|10760.9|1629
1645566300000|2022-02-22 21:45:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|788
1645566600000|2022-02-22 21:50:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10762.5|10760.5|2165
1645566900000|2022-02-22 21:55:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1629
1645570800000|2022-02-22 23:00:00|10763.5|10761.5|10763.7|10761.7|10764.1|10762.1|10763.3|10761.3|453
1645571100000|2022-02-22 23:05:00|10763.5|10761.5|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|253
1645571400000|2022-02-22 23:10:00|10763.3|10761.3|10763.9|10761.9|10764.1|10762.1|10763.3|10761.3|308
1645571700000|2022-02-22 23:15:00|10763.7|10761.7|10763.7|10761.7|10763.9|10761.9|10763.7|10761.7|29
1645572000000|2022-02-22 23:20:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|98
1645572300000|2022-02-22 23:25:00|10763.5|10761.5|10763.3|10761.3|10763.7|10761.7|10763.1|10761.1|2586
1645572600000|2022-02-22 23:30:00|10763.5|10761.5|10763.5|10761.5|10763.5|10761.5|10763.3|10761.3|467
1645572900000|2022-02-22 23:35:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|191
1645573200000|2022-02-22 23:40:00|10763.3|10761.3|10763.7|10761.7|10763.7|10761.7|10763.3|10761.3|46
1645573500000|2022-02-22 23:45:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.5|10761.5|600
1645573800000|2022-02-22 23:50:00|10763.5|10761.5|10763.7|10761.7|10763.7|10761.7|10763.5|10761.5|0
1645574100000|2022-02-22 23:55:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|324
1645574400000|2022-02-23 00:00:00|10763.9|10761.9|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|96
1645574700000|2022-02-23 00:05:00|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|384
1645575000000|2022-02-23 00:10:00|10764.1|10762.1|10763.9|10761.9|10764.1|10762.1|10763.7|10761.7|360
1645575300000|2022-02-23 00:15:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|305
1645575600000|2022-02-23 00:20:00|10764.3|10762.3|10764.3|10762.3|10764.5|10762.5|10764.1|10762.1|208
1645575900000|2022-02-23 00:25:00|10764.5|10762.5|10764.3|10762.3|10764.5|10762.5|10764.1|10762.1|36
1645576200000|2022-02-23 00:30:00|10764.1|10762.1|10765.6|10763.6|10765.6|10763.6|10764.1|10762.1|583
1645576500000|2022-02-23 00:35:00|10765.3|10763.3|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|1137
1645576800000|2022-02-23 00:40:00|||||||||68
1645577100000|2022-02-23 00:45:00|10764.9|10762.9|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|815
1645577400000|2022-02-23 00:50:00|||||||||74
1645577700000|2022-02-23 00:55:00|||||||||18
1645578000000|2022-02-23 01:00:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10765.3|10763.3|427
1645578300000|2022-02-23 01:05:00|10765.3|10763.3|10764.5|10762.5|10765.3|10763.3|10764.5|10762.5|690
1645578600000|2022-02-23 01:10:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|354
1645578900000|2022-02-23 01:15:00|10764.7|10762.7|10764.3|10762.3|10764.7|10762.7|10764.1|10762.1|508
1645579200000|2022-02-23 01:20:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10764.1|10762.1|19
1645579500000|2022-02-23 01:25:00|||||||||50
1645579800000|2022-02-23 01:30:00|10764.3|10762.3|10764.9|10762.9|10765.3|10763.3|10764.3|10762.3|701
1645580100000|2022-02-23 01:35:00|10764.5|10762.5|10764.5|10762.5|10764.7|10762.7|10764.5|10762.5|281
1645580400000|2022-02-23 01:40:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|127
1645580700000|2022-02-23 01:45:00|10764.5|10762.5|10764.5|10762.5|10764.7|10762.7|10764.5|10762.5|62
1645581000000|2022-02-23 01:50:00|||||||||20
1645581300000|2022-02-23 01:55:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|144
1645581600000|2022-02-23 02:00:00|10763.9|10761.9|10764.1|10762.1|10764.1|10762.1|10763.9|10761.9|60
1645581900000|2022-02-23 02:05:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|427
1645582200000|2022-02-23 02:10:00|||||||||28
1645582500000|2022-02-23 02:15:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.9|10761.9|217
1645582800000|2022-02-23 02:20:00|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|36
1645583100000|2022-02-23 02:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|47
1645583400000|2022-02-23 02:30:00|10764.1|10762.1|10764.1|10762.1|10764.5|10762.5|10763.9|10761.9|97
1645583700000|2022-02-23 02:35:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|61
1645584000000|2022-02-23 02:40:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|178
1645584300000|2022-02-23 02:45:00|||||||||13
1645584600000|2022-02-23 02:50:00|||||||||12
1645584900000|2022-02-23 02:55:00|10764.3|10762.3|10764.3|10762.3|10764.5|10762.5|10764.3|10762.3|353
1645585200000|2022-02-23 03:00:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|14
1645585500000|2022-02-23 03:05:00|||||||||14
1645585800000|2022-02-23 03:10:00|||||||||10
1645586100000|2022-02-23 03:15:00|||||||||34
1645586400000|2022-02-23 03:20:00|||||||||4
1645586700000|2022-02-23 03:25:00|||||||||7
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||12
1645587600000|2022-02-23 03:40:00|||||||||322
1645587900000|2022-02-23 03:45:00|10764.9|10762.9|10764.7|10762.7|10764.9|10762.9|10764.7|10762.7|719
1645588200000|2022-02-23 03:50:00|10764.9|10762.9|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|115
1645588500000|2022-02-23 03:55:00|10765.5|10763.5|10765.3|10763.3|10765.5|10763.5|10765.3|10763.3|211
1645588800000|2022-02-23 04:00:00|||||||||48
1645589100000|2022-02-23 04:05:00|10765.5|10763.5|10765.3|10763.3|10765.5|10763.5|10765.3|10763.3|193
1645589400000|2022-02-23 04:10:00|||||||||9
1645589700000|2022-02-23 04:15:00|||||||||11
1645590000000|2022-02-23 04:20:00|||||||||9
1645590300000|2022-02-23 04:25:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|83
1645590600000|2022-02-23 04:30:00|10765.1|10763.1|10765.3|10763.3|10765.3|10763.3|10765.1|10763.1|10
1645590900000|2022-02-23 04:35:00|10765.6|10763.6|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|668
1645591200000|2022-02-23 04:40:00|10765.5|10763.5|10765.6|10763.6|10765.6|10763.6|10765.5|10763.5|67
1645591500000|2022-02-23 04:45:00|||||||||7
1645591800000|2022-02-23 04:50:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|14
1645592100000|2022-02-23 04:55:00|||||||||8
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|355
1645592700000|2022-02-23 05:05:00|||||||||2286
1645593000000|2022-02-23 05:10:00|||||||||11
1645593300000|2022-02-23 05:15:00|||||||||15
1645593600000|2022-02-23 05:20:00|10764.5|10762.5|10764.5|10762.5|10764.9|10762.9|10764.5|10762.5|142
1645593900000|2022-02-23 05:25:00|10764.3|10762.3|10764.3|10762.3|10764.3|10762.3|10764.1|10762.1|228
1645594200000|2022-02-23 05:30:00|10764.1|10762.1|10763.9|10761.9|10764.1|10762.1|10763.7|10761.7|241
1645594500000|2022-02-23 05:35:00|||||||||12
1645594800000|2022-02-23 05:40:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|14
1645595100000|2022-02-23 05:45:00|10763.9|10761.9|10763.7|10761.7|10763.9|10761.9|10763.7|10761.7|636
1645595400000|2022-02-23 05:50:00|||||||||537
1645595700000|2022-02-23 05:55:00|||||||||18
1645596000000|2022-02-23 06:00:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|290
1645596300000|2022-02-23 06:05:00|10763.3|10761.3|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|4914
1645596600000|2022-02-23 06:10:00|||||||||87
1645596900000|2022-02-23 06:15:00|||||||||29
1645597200000|2022-02-23 06:20:00|10762.1|10760.1|10762.1|10760.1|10762.1|10760.1|10762.1|10760.1|65
1645597500000|2022-02-23 06:25:00|||||||||16
1645597800000|2022-02-23 06:30:00|||||||||2885
1645598100000|2022-02-23 06:35:00|||||||||15
1645598400000|2022-02-23 06:40:00|||||||||67
1645598700000|2022-02-23 06:45:00|10761.9|10759.9|10761.7|10759.7|10761.9|10759.9|10761.7|10759.7|127
1645599000000|2022-02-23 06:50:00|10761.4|10759.4|10759.8|10757.8|10761.5|10759.5|10759.8|10757.8|1007
1645599300000|2022-02-23 06:55:00|10760|10758|10759|10757|10760.2|10758.2|10758.6|10756.6|1990
1645599600000|2022-02-23 07:00:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10758.4|10756.4|851
1645599900000|2022-02-23 07:05:00|10758.4|10756.4|10759.4|10757.4|10759.4|10757.4|10758.4|10756.4|1312
1645600200000|2022-02-23 07:10:00|10759.2|10757.2|10759.4|10757.4|10759.8|10757.8|10759|10757|922
1645600500000|2022-02-23 07:15:00|10759.6|10757.6|10759|10757|10759.8|10757.8|10759|10757|667
1645600800000|2022-02-23 07:20:00|10758.6|10756.6|10759|10757|10759|10757|10758.2|10756.2|1284
1645601100000|2022-02-23 07:25:00|10758.6|10756.6|10757.4|10755.4|10758.6|10756.6|10757.1|10755.1|1855
1645601400000|2022-02-23 07:30:00|10757.8|10755.8|10757.1|10755.1|10757.8|10755.8|10756.9|10754.9|4262
1645601700000|2022-02-23 07:35:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|2755
1645602000000|2022-02-23 07:40:00|10756.1|10754.1|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|10367
1645602300000|2022-02-23 07:45:00|10755.9|10753.9|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|4623
1645602600000|2022-02-23 07:50:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|761
1645602900000|2022-02-23 07:55:00|10755.1|10753.1|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|338
1645603200000|2022-02-23 08:00:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|4675
1645603500000|2022-02-23 08:05:00|10755.7|10753.7|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|3950
1645603800000|2022-02-23 08:10:00|10755.7|10753.7|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|1239
1645604100000|2022-02-23 08:15:00|10754.7|10752.7|10754.9|10752.9|10755.5|10753.5|10753.9|10751.9|2045
1645604400000|2022-02-23 08:20:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10754.7|10752.7|3283
1645604700000|2022-02-23 08:25:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.5|10754.5|463
1645605000000|2022-02-23 08:30:00|10757.4|10755.4|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|3539
1645605300000|2022-02-23 08:35:00|10757.1|10755.1|10757.4|10755.4|10757.6|10755.6|10756.7|10754.7|3436
1645605600000|2022-02-23 08:40:00|10757.6|10755.6|10757.1|10755.1|10757.8|10755.8|10756.7|10754.7|5348
1645605900000|2022-02-23 08:45:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.1|10754.1|575
1645606200000|2022-02-23 08:50:00|10755.9|10753.9|10756.7|10754.7|10756.7|10754.7|10755.1|10753.1|1890
1645606500000|2022-02-23 08:55:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|904
1645606800000|2022-02-23 09:00:00|10756.9|10754.9|10756.7|10754.7|10757.4|10755.4|10756.7|10754.7|3103
1645607100000|2022-02-23 09:05:00|10757.1|10755.1|10756.3|10754.3|10757.4|10755.4|10756.3|10754.3|497
1645607400000|2022-02-23 09:10:00|10755.9|10753.9|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|2419
1645607700000|2022-02-23 09:15:00|10756.5|10754.5|10757.1|10755.1|10757.3|10755.3|10756.3|10754.3|284
1645608000000|2022-02-23 09:20:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.3|10755.3|529
1645608300000|2022-02-23 09:25:00|10757.3|10755.3|10757.8|10755.8|10758.2|10756.2|10757.1|10755.1|788
1645608600000|2022-02-23 09:30:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10756.7|10754.7|2458
1645608900000|2022-02-23 09:35:00|10757.4|10755.4|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|1185
1645609200000|2022-02-23 09:40:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|1169
1645609500000|2022-02-23 09:45:00|10757.6|10755.6|10757.1|10755.1|10758.2|10756.2|10757.1|10755.1|23073
1645609800000|2022-02-23 09:50:00|10756.7|10754.7|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|1209
1645610100000|2022-02-23 09:55:00|10757.8|10755.8|10757.8|10755.8|10758|10756|10757.8|10755.8|5602
1645610400000|2022-02-23 10:00:00|10758.2|10756.2|10759|10757|10759.4|10757.4|10758.2|10756.2|15818
1645610700000|2022-02-23 10:05:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|3585
1645611000000|2022-02-23 10:10:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|1074
1645611300000|2022-02-23 10:15:00|10759.2|10757.2|10759.4|10757.4|10760.2|10758.2|10759|10757|8446
1645611600000|2022-02-23 10:20:00|10759.6|10757.6|10759.4|10757.4|10759.6|10757.6|10758.6|10756.6|1189
1645611900000|2022-02-23 10:25:00|10759|10757|10758.2|10756.2|10759|10757|10758.2|10756.2|1544
1645612200000|2022-02-23 10:30:00|10757.8|10755.8|10759.8|10757.8|10759.8|10757.8|10757.8|10755.8|3932
1645612500000|2022-02-23 10:35:00|10759.6|10757.6|10760.6|10758.6|10760.6|10758.6|10759.4|10757.4|5336
1645612800000|2022-02-23 10:40:00|10761|10759|10761|10759|10761.4|10759.4|10760.6|10758.6|609
1645613100000|2022-02-23 10:45:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|614
1645613400000|2022-02-23 10:50:00|10761.4|10759.4|10761.7|10759.7|10761.7|10759.7|10760.6|10758.6|14833
1645613700000|2022-02-23 10:55:00|10761.5|10759.5|10762.1|10760.1|10762.9|10760.9|10761.4|10759.4|3660
1645614000000|2022-02-23 11:00:00|10762.3|10760.3|10761.4|10759.4|10762.5|10760.5|10761.4|10759.4|820
1645614300000|2022-02-23 11:05:00|10761.2|10759.2|10759.4|10757.4|10761.4|10759.4|10759.4|10757.4|2006
1645614600000|2022-02-23 11:10:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|1604
1645614900000|2022-02-23 11:15:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759|10757|3369
1645615200000|2022-02-23 11:20:00|10760|10758|10760.2|10758.2|10761|10759|10759.8|10757.8|2010
1645615500000|2022-02-23 11:25:00|10760.6|10758.6|10761|10759|10761.2|10759.2|10759.8|10757.8|28462
1645615800000|2022-02-23 11:30:00|10761.2|10759.2|10760.2|10758.2|10761.2|10759.2|10760.2|10758.2|3156
1645616100000|2022-02-23 11:35:00|10760.6|10758.6|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|1670
1645616400000|2022-02-23 11:40:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|3369
1645616700000|2022-02-23 11:45:00|10760.6|10758.6|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|13238
1645617000000|2022-02-23 11:50:00|10759.6|10757.6|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|497
1645617300000|2022-02-23 11:55:00|10760.4|10758.4|10761|10759|10761.4|10759.4|10760.4|10758.4|2883
1645617600000|2022-02-23 12:00:00|10760.8|10758.8|10760.6|10758.6|10761.2|10759.2|10760.6|10758.6|3535
1645617900000|2022-02-23 12:05:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.8|10757.8|6736
1645618200000|2022-02-23 12:10:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|873
1645618500000|2022-02-23 12:15:00|10760.6|10758.6|10760.2|10758.2|10761|10759|10760.2|10758.2|1134
1645618800000|2022-02-23 12:20:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|558
1645619100000|2022-02-23 12:25:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.4|10757.4|1166
1645619400000|2022-02-23 12:30:00|10759.4|10757.4|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|1240
1645619700000|2022-02-23 12:35:00|10759.8|10757.8|10758.6|10756.6|10760.2|10758.2|10758.4|10756.4|709
1645620000000|2022-02-23 12:40:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|1226
1645620300000|2022-02-23 12:45:00|10758|10756|10757.8|10755.8|10758|10756|10757.3|10755.3|3634
1645620600000|2022-02-23 12:50:00|10757.6|10755.6|10757.6|10755.6|10757.8|10755.8|10757.4|10755.4|2068
1645620900000|2022-02-23 12:55:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|1112
1645621200000|2022-02-23 13:00:00|10758.6|10756.6|10758.6|10756.6|10759.8|10757.8|10758.2|10756.2|11204
1645621500000|2022-02-23 13:05:00|10759|10757|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|6641
1645621800000|2022-02-23 13:10:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759.8|10757.8|8872
1645622100000|2022-02-23 13:15:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.2|10758.2|2382
1645622400000|2022-02-23 13:20:00|10761|10759|10762.1|10760.1|10762.1|10760.1|10761|10759|24719
1645622700000|2022-02-23 13:25:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|9921
1645623000000|2022-02-23 13:30:00|10761.9|10759.9|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|3896
1645623300000|2022-02-23 13:35:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.1|10760.1|43170
1645623600000|2022-02-23 13:40:00|10764.1|10762.1|10761.7|10759.7|10764.1|10762.1|10761.7|10759.7|43377
1645623900000|2022-02-23 13:45:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.4|10759.4|8145
1645624200000|2022-02-23 13:50:00|10761.5|10759.5|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|8801
1645624500000|2022-02-23 13:55:00|10761.7|10759.7|10764.1|10762.1|10764.1|10762.1|10761|10759|22130
1645624800000|2022-02-23 14:00:00|10763.7|10761.7|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|52338
1645625100000|2022-02-23 14:05:00|10763.5|10761.5|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|21883
1645625400000|2022-02-23 14:10:00|10762.5|10760.5|10762.9|10760.9|10763.7|10761.7|10762.5|10760.5|3004
1645625700000|2022-02-23 14:15:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|3809
1645626000000|2022-02-23 14:20:00|10763.1|10761.1|10761.7|10759.7|10763.3|10761.3|10761.5|10759.5|34626
1645626300000|2022-02-23 14:25:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|4819
1645626600000|2022-02-23 14:30:00|10762.5|10760.5|10761.7|10759.7|10762.5|10760.5|10761.4|10759.4|18161
1645626900000|2022-02-23 14:35:00|10761.5|10759.5|10761|10759|10762.1|10760.1|10760.6|10758.6|28930
1645627200000|2022-02-23 14:40:00|10760.6|10758.6|10760.2|10758.2|10761|10759|10759.8|10757.8|13183
1645627500000|2022-02-23 14:45:00|10759.8|10757.8|10759|10757|10759.8|10757.8|10758.2|10756.2|38194
1645627800000|2022-02-23 14:50:00|10759.4|10757.4|10760.6|10758.6|10760.8|10758.8|10759|10757|34645
1645628100000|2022-02-23 14:55:00|10760.2|10758.2|10761|10759|10761|10759|10759.8|10757.8|15408
1645628400000|2022-02-23 15:00:00|10761.4|10759.4|10761|10759|10761.9|10759.9|10760.6|10758.6|5279
1645628700000|2022-02-23 15:05:00|10760.8|10758.8|10761.7|10759.7|10762.1|10760.1|10760.6|10758.6|8058
1645629000000|2022-02-23 15:10:00|10761.9|10759.9|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|8742
1645629300000|2022-02-23 15:15:00|10762.1|10760.1|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|8170
1645629600000|2022-02-23 15:20:00|10763.5|10761.5|10762.9|10760.9|10763.5|10761.5|10762.3|10760.3|15252
1645629900000|2022-02-23 15:25:00|10763.3|10761.3|10762.5|10760.5|10763.7|10761.7|10762.1|10760.1|18815
1645630200000|2022-02-23 15:30:00|10762.3|10760.3|10762.5|10760.5|10762.5|10760.5|10762.1|10760.1|1779
1645630500000|2022-02-23 15:35:00|10762.3|10760.3|10762.7|10760.7|10762.9|10760.9|10762.1|10760.1|9241
1645630800000|2022-02-23 15:40:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.9|10760.9|19718
1645631100000|2022-02-23 15:45:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10763.7|10761.7|11761
1645631400000|2022-02-23 15:50:00|10764.9|10762.9|10765.6|10763.6|10766|10764|10764.9|10762.9|4327
1645631700000|2022-02-23 15:55:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|5090
1645632000000|2022-02-23 16:00:00|10765.6|10763.6|10765.8|10763.8|10767.2|10765.2|10765.3|10763.3|3555
1645632300000|2022-02-23 16:05:00|10766|10764|10765.3|10763.3|10766|10764|10764.9|10762.9|37046
1645632600000|2022-02-23 16:10:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10764.9|10762.9|2345
1645632900000|2022-02-23 16:15:00|10765.8|10763.8|10765.1|10763.1|10766|10764|10764.9|10762.9|2044
1645633200000|2022-02-23 16:20:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.5|10762.5|1226
1645633500000|2022-02-23 16:25:00|10764.5|10762.5|10765.3|10763.3|10765.3|10763.3|10764.5|10762.5|2574
1645633800000|2022-02-23 16:30:00|10765.6|10763.6|10764.5|10762.5|10765.6|10763.6|10764.1|10762.1|54481
1645634100000|2022-02-23 16:35:00|10764.9|10762.9|10764.9|10762.9|10765.1|10763.1|10764.5|10762.5|14992
1645634400000|2022-02-23 16:40:00|10764.7|10762.7|10764.5|10762.5|10764.9|10762.9|10763.7|10761.7|2422
1645634700000|2022-02-23 16:45:00|10764.1|10762.1|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|4894
1645635000000|2022-02-23 16:50:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|6794
1645635300000|2022-02-23 16:55:00|10763.1|10761.1|10761.9|10759.9|10763.3|10761.3|10761.7|10759.7|12035
1645635600000|2022-02-23 17:00:00|10761.7|10759.7|10762.9|10760.9|10762.9|10760.9|10761.7|10759.7|1686
1645635900000|2022-02-23 17:05:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|1417
1645636200000|2022-02-23 17:10:00|10762.7|10760.7|10762.1|10760.1|10763.3|10761.3|10762.1|10760.1|2037
1645636500000|2022-02-23 17:15:00|10762.5|10760.5|10762.1|10760.1|10762.7|10760.7|10762.1|10760.1|8688
1645636800000|2022-02-23 17:20:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|1636
1645637100000|2022-02-23 17:25:00|10763.3|10761.3|10762.5|10760.5|10763.3|10761.3|10762.5|10760.5|3062
1645637400000|2022-02-23 17:30:00|||||||||6522
1645637700000|2022-02-23 17:35:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|1429
1645638000000|2022-02-23 17:40:00|10763.1|10761.1|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|5006
1645638300000|2022-02-23 17:45:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|4756
1645638600000|2022-02-23 17:50:00|10762.5|10760.5|10763.7|10761.7|10764.1|10762.1|10762.5|10760.5|4556
1645638900000|2022-02-23 17:55:00|10763.3|10761.3|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|2057
1645639200000|2022-02-23 18:00:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|3338
1645639500000|2022-02-23 18:05:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|7974
1645639800000|2022-02-23 18:10:00|10763.1|10761.1|10764.1|10762.1|10764.5|10762.5|10763.1|10761.1|7741
1645640100000|2022-02-23 18:15:00|10764.3|10762.3|10763.7|10761.7|10764.3|10762.3|10763.7|10761.7|6351
1645640400000|2022-02-23 18:20:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|5693
1645640700000|2022-02-23 18:25:00|10764.3|10762.3|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|2450
1645641000000|2022-02-23 18:30:00|10764.1|10762.1|10763.7|10761.7|10764.5|10762.5|10763.7|10761.7|2681
1645641300000|2022-02-23 18:35:00|10763.9|10761.9|10763.3|10761.3|10764.1|10762.1|10763.3|10761.3|7370
1645641600000|2022-02-23 18:40:00|10763.5|10761.5|10762.5|10760.5|10763.7|10761.7|10762.5|10760.5|1967
1645641900000|2022-02-23 18:45:00|10762.7|10760.7|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|2860
1645642200000|2022-02-23 18:50:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|2081
1645642500000|2022-02-23 18:55:00|10762.5|10760.5|10763.3|10761.3|10763.3|10761.3|10762.5|10760.5|1018
1645642800000|2022-02-23 19:00:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|2028
1645643100000|2022-02-23 19:05:00|10762.5|10760.5|10761|10759|10762.5|10760.5|10760.6|10758.6|3304
1645643400000|2022-02-23 19:10:00|10760.8|10758.8|10762.1|10760.1|10762.1|10760.1|10760.6|10758.6|6202
1645643700000|2022-02-23 19:15:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761|10759|2939
1645644000000|2022-02-23 19:20:00|10761|10759|10761.7|10759.7|10761.7|10759.7|10760.6|10758.6|2548
1645644300000|2022-02-23 19:25:00|10761.9|10759.9|10762.1|10760.1|10762.9|10760.9|10761.9|10759.9|3109
1645644600000|2022-02-23 19:30:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|3628
1645644900000|2022-02-23 19:35:00|10762.5|10760.5|10762.1|10760.1|10762.9|10760.9|10762.1|10760.1|1095
1645645200000|2022-02-23 19:40:00|10761.7|10759.7|10761|10759|10762.1|10760.1|10761|10759|1470
1645645500000|2022-02-23 19:45:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|11448
1645645800000|2022-02-23 19:50:00|10760.8|10758.8|10761.4|10759.4|10761.7|10759.7|10760.6|10758.6|4418
1645646100000|2022-02-23 19:55:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|3903
1645646400000|2022-02-23 20:00:00|10761|10759|10761.4|10759.4|10761.4|10759.4|10760.6|10758.6|3488
1645646700000|2022-02-23 20:05:00|10761.2|10759.2|10761.4|10759.4|10761.7|10759.7|10761|10759|3237
1645647000000|2022-02-23 20:10:00|10761.2|10759.2|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|1168
1645647300000|2022-02-23 20:15:00|10760.8|10758.8|10760.2|10758.2|10761|10759|10760.2|10758.2|5299
1645647600000|2022-02-23 20:20:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|875
1645647900000|2022-02-23 20:25:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|5949
1645648200000|2022-02-23 20:30:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|1704
1645648500000|2022-02-23 20:35:00|10760|10758|10760.6|10758.6|10761|10759|10760|10758|6925
1645648800000|2022-02-23 20:40:00|10761|10759|10761.7|10759.7|10762.1|10760.1|10761|10759|7919
1645649100000|2022-02-23 20:45:00|10762.1|10760.1|10761.7|10759.7|10762.5|10760.5|10761.7|10759.7|1573
1645649400000|2022-02-23 20:50:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1568
1645649700000|2022-02-23 20:55:00|10761.7|10759.7|10760.2|10758.2|10761.7|10759.7|10760.2|10758.2|5452
1645650000000|2022-02-23 21:00:00|10760|10758|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|18931
1645650300000|2022-02-23 21:05:00|10759.8|10757.8|10759.8|10757.8|10759.8|10757.8|10759|10757|7418
1645650600000|2022-02-23 21:10:00|10759.6|10757.6|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|3676
1645650900000|2022-02-23 21:15:00|10760.4|10758.4|10760.6|10758.6|10761|10759|10760.2|10758.2|1078
1645651200000|2022-02-23 21:20:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|11678
1645651500000|2022-02-23 21:25:00|10760.4|10758.4|10759.6|10757.6|10760.6|10758.6|10759.4|10757.4|15913
1645651800000|2022-02-23 21:30:00|10759.4|10757.4|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|1544
1645652100000|2022-02-23 21:35:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759|10757|674
1645652400000|2022-02-23 21:40:00|||||||||5849
1645652700000|2022-02-23 21:45:00|10759.8|10757.8|10760|10758|10760.2|10758.2|10759.4|10757.4|744
1645653000000|2022-02-23 21:50:00|10760.2|10758.2|10759|10757|10760.2|10758.2|10758.6|10756.6|936
1645653300000|2022-02-23 21:55:00|10759.2|10757.2|10759.8|10757.8|10759.8|10757.8|10759|10757|749
1645657200000|2022-02-23 23:00:00|10760.6|10758.6|10762.5|10760.5|10763.3|10761.3|10760.6|10758.6|828
1645657500000|2022-02-23 23:05:00|10762.3|10760.3|10762.3|10760.3|10762.9|10760.9|10762.3|10760.3|490
1645657800000|2022-02-23 23:10:00|10762.5|10760.5|10763.1|10761.1|10763.1|10761.1|10762.5|10760.5|80
1645658100000|2022-02-23 23:15:00|10762.9|10760.9|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|187
1645658400000|2022-02-23 23:20:00|10763.5|10761.5|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|235
1645658700000|2022-02-23 23:25:00|10763.7|10761.7|10763.3|10761.3|10763.7|10761.7|10763.3|10761.3|43
1645659000000|2022-02-23 23:30:00|10763.1|10761.1|10763.3|10761.3|10763.3|10761.3|10763.1|10761.1|69
1645659300000|2022-02-23 23:35:00|10762.9|10760.9|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|243
1645659600000|2022-02-23 23:40:00|10763.1|10761.1|10763.5|10761.5|10763.5|10761.5|10763.1|10761.1|106
1645659900000|2022-02-23 23:45:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|1611
1645660200000|2022-02-23 23:50:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|93
1645660500000|2022-02-23 23:55:00|10763.7|10761.7|10764.9|10762.9|10764.9|10762.9|10763.7|10761.7|107
1645660800000|2022-02-24 00:00:00|10764.5|10762.5|10766|10764|10766|10764|10764.5|10762.5|930
1645661100000|2022-02-24 00:05:00|10765.8|10763.8|10765.3|10763.3|10766|10764|10765.3|10763.3|2500
1645661400000|2022-02-24 00:10:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.5|10762.5|188
1645661700000|2022-02-24 00:15:00|10765.5|10763.5|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1421
1645662000000|2022-02-24 00:20:00|10765.1|10763.1|10765.6|10763.6|10765.6|10763.6|10765.1|10763.1|121
1645662300000|2022-02-24 00:25:00|10766|10764|10768|10766|10769.2|10767.2|10765.6|10763.6|1316
1645662600000|2022-02-24 00:30:00|10768.2|10766.2|10767.6|10765.6|10769|10767|10767.4|10765.4|1136
1645662900000|2022-02-24 00:35:00|10767.8|10765.8|10770.1|10768.1|10770.3|10768.3|10767.6|10765.6|2143
1645663200000|2022-02-24 00:40:00|10770.3|10768.3|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|722
1645663500000|2022-02-24 00:45:00|10769.4|10767.4|10768.8|10766.8|10769.6|10767.6|10768.6|10766.6|175
1645663800000|2022-02-24 00:50:00|10769|10767|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|570
1645664100000|2022-02-24 00:55:00|10769|10767|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|727
1645664400000|2022-02-24 01:00:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|346
1645664700000|2022-02-24 01:05:00|10769.4|10767.4|10768.4|10766.4|10769.6|10767.6|10768.4|10766.4|207
1645665000000|2022-02-24 01:10:00|10768|10766|10768.4|10766.4|10768.8|10766.8|10768|10766|670
1645665300000|2022-02-24 01:15:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10767.2|10765.2|1322
1645665600000|2022-02-24 01:20:00|10767.4|10765.4|10767.6|10765.6|10768|10766|10767.2|10765.2|9354
1645665900000|2022-02-24 01:25:00|10767.4|10765.4|10767.6|10765.6|10768|10766|10767.2|10765.2|2220
1645666200000|2022-02-24 01:30:00|10767.4|10765.4|10766|10764|10768|10766|10765.6|10763.6|2291
1645666500000|2022-02-24 01:35:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|716
1645666800000|2022-02-24 01:40:00|10766|10764|10764.9|10762.9|10766.4|10764.4|10764.5|10762.5|518
1645667100000|2022-02-24 01:45:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10763.7|10761.7|565
1645667400000|2022-02-24 01:50:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.5|10761.5|563
1645667700000|2022-02-24 01:55:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10763.7|10761.7|18051
1645668000000|2022-02-24 02:00:00|10764.7|10762.7|10766|10764|10766|10764|10764.7|10762.7|424
1645668300000|2022-02-24 02:05:00|10766.4|10764.4|10766|10764|10766.4|10764.4|10765.6|10763.6|898
1645668600000|2022-02-24 02:10:00|10765.8|10763.8|10765.8|10763.8|10766.4|10764.4|10765.6|10763.6|353
1645668900000|2022-02-24 02:15:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10765.8|10763.8|794
1645669200000|2022-02-24 02:20:00|10766|10764|10766|10764|10766.8|10764.8|10766|10764|2115
1645669500000|2022-02-24 02:25:00|10766.2|10764.2|10766|10764|10766.8|10764.8|10765.3|10763.3|1053
1645669800000|2022-02-24 02:30:00|10765.8|10763.8|10765.6|10763.6|10766|10764|10765.6|10763.6|240
1645670100000|2022-02-24 02:35:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|272
1645670400000|2022-02-24 02:40:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.6|10763.6|600
1645670700000|2022-02-24 02:45:00|10766.2|10764.2|10767.2|10765.2|10767.2|10765.2|10765.6|10763.6|560
1645671000000|2022-02-24 02:50:00|10767.6|10765.6|10769.9|10767.9|10769.9|10767.9|10767.2|10765.2|3699
1645671300000|2022-02-24 02:55:00|10769.6|10767.6|10768.4|10766.4|10769.9|10767.9|10768|10766|2166
1645671600000|2022-02-24 03:00:00|10768|10766|10769.4|10767.4|10769.9|10767.9|10767.2|10765.2|1361
1645671900000|2022-02-24 03:05:00|10769.2|10767.2|10772.3|10770.3|10772.5|10770.5|10769.2|10767.2|1782
1645672200000|2022-02-24 03:10:00|10772.1|10770.1|10772.3|10770.3|10773.5|10771.5|10770.3|10768.3|2779
1645672500000|2022-02-24 03:15:00|10772.5|10770.5|10772.3|10770.3|10773.5|10771.5|10771.3|10769.3|1336
1645672800000|2022-02-24 03:20:00|10772.1|10770.1|10774.2|10772.2|10774.2|10772.2|10771.5|10769.5|760
1645673100000|2022-02-24 03:25:00|10774|10772|10775.8|10773.8|10776.2|10774.2|10774|10772|5075
1645673400000|2022-02-24 03:30:00|10775.6|10773.6|10777|10775|10778.1|10776.1|10775.6|10773.6|1185
1645673700000|2022-02-24 03:35:00|10776.8|10774.8|10779.1|10777.1|10779.1|10777.1|10776.6|10774.6|2336
1645674000000|2022-02-24 03:40:00|10778.9|10776.9|10778.9|10776.9|10779.7|10777.7|10778|10776|1858
1645674300000|2022-02-24 03:45:00|10779.3|10777.3|10776.6|10774.6|10779.3|10777.3|10776.6|10774.6|500
1645674600000|2022-02-24 03:50:00|10776.4|10774.4|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|1395
1645674900000|2022-02-24 03:55:00|10778|10776|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|627
1645675200000|2022-02-24 04:00:00|10777.8|10775.8|10778|10776|10778.7|10776.7|10777|10775|727
1645675500000|2022-02-24 04:05:00|10778.1|10776.1|10778.9|10776.9|10779.1|10777.1|10778.1|10776.1|971
1645675800000|2022-02-24 04:10:00|10779.1|10777.1|10781.7|10779.7|10781.7|10779.7|10778.9|10776.9|5992
1645676100000|2022-02-24 04:15:00|10781.9|10779.9|10782.8|10780.8|10783|10781|10780.9|10778.9|2613
1645676400000|2022-02-24 04:20:00|10783.2|10781.2|10780.9|10778.9|10783.6|10781.6|10780.1|10778.1|1557
1645676700000|2022-02-24 04:25:00|10780.5|10778.5|10779.3|10777.3|10780.9|10778.9|10779.3|10777.3|1128
1645677000000|2022-02-24 04:30:00|10779.5|10777.5|10778.9|10776.9|10780.1|10778.1|10778.5|10776.5|883
1645677300000|2022-02-24 04:35:00|10778.5|10776.5|10780.5|10778.5|10780.9|10778.9|10778.5|10776.5|2967
1645677600000|2022-02-24 04:40:00|10780.7|10778.7|10778.5|10776.5|10781.3|10779.3|10778.5|10776.5|480
1645677900000|2022-02-24 04:45:00|10778.3|10776.3|10777|10775|10778.5|10776.5|10776.4|10774.4|1056
1645678200000|2022-02-24 04:50:00|10776.8|10774.8|10776.6|10774.6|10777.6|10775.6|10776|10774|1022
1645678500000|2022-02-24 04:55:00|10776.4|10774.4|10776.2|10774.2|10777|10775|10775.8|10773.8|420
1645678800000|2022-02-24 05:00:00|10776|10774|10778.1|10776.1|10778.3|10776.3|10775.8|10773.8|163
1645679100000|2022-02-24 05:05:00|10778.5|10776.5|10778.1|10776.1|10779.7|10777.7|10777.8|10775.8|1456
1645679400000|2022-02-24 05:10:00|10778|10776|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|471
1645679700000|2022-02-24 05:15:00|10777.6|10775.6|10778.5|10776.5|10778.7|10776.7|10777.4|10775.4|325
1645680000000|2022-02-24 05:20:00|10778.1|10776.1|10777.4|10775.4|10778.5|10776.5|10777|10775|2745
1645680300000|2022-02-24 05:25:00|10777.2|10775.2|10778.1|10776.1|10778.1|10776.1|10777|10775|187
1645680600000|2022-02-24 05:30:00|10778|10776|10777.8|10775.8|10778.5|10776.5|10777.4|10775.4|310
1645680900000|2022-02-24 05:35:00|10777.4|10775.4|10778|10776|10778.1|10776.1|10777.4|10775.4|101
1645681200000|2022-02-24 05:40:00|10778.1|10776.1|10779.7|10777.7|10779.7|10777.7|10778.1|10776.1|704
1645681500000|2022-02-24 05:45:00|10779.9|10777.9|10780.1|10778.1|10780.1|10778.1|10778.9|10776.9|1699
1645681800000|2022-02-24 05:50:00|10780.3|10778.3|10778.9|10776.9|10780.3|10778.3|10778.5|10776.5|1123
1645682100000|2022-02-24 05:55:00|10779.3|10777.3|10779.5|10777.5|10779.7|10777.7|10778.1|10776.1|3917
1645682400000|2022-02-24 06:00:00|10779.7|10777.7|10779.1|10777.1|10779.7|10777.7|10777.8|10775.8|953
1645682700000|2022-02-24 06:05:00|10779.3|10777.3|10778.5|10776.5|10779.3|10777.3|10778.5|10776.5|576
1645683000000|2022-02-24 06:10:00|10778.9|10776.9|10779.3|10777.3|10779.7|10777.7|10778.3|10776.3|553
1645683300000|2022-02-24 06:15:00|10779.7|10777.7|10779.5|10777.5|10780.1|10778.1|10779.3|10777.3|1020
1645683600000|2022-02-24 06:20:00|10779.7|10777.7|10778.9|10776.9|10780.1|10778.1|10778.7|10776.7|284
1645683900000|2022-02-24 06:25:00|10778.5|10776.5|10779.7|10777.7|10779.7|10777.7|10778.5|10776.5|764
1645684200000|2022-02-24 06:30:00|10779.5|10777.5|10779.5|10777.5|10780.1|10778.1|10778.5|10776.5|1839
1645684500000|2022-02-24 06:35:00|10779.3|10777.3|10780.1|10778.1|10780.9|10778.9|10779.3|10777.3|691
1645684800000|2022-02-24 06:40:00|10780.5|10778.5|10780.7|10778.7|10781.1|10779.1|10780.1|10778.1|555
1645685100000|2022-02-24 06:45:00|10780.5|10778.5|10781.1|10779.1|10781.3|10779.3|10779.7|10777.7|869
1645685400000|2022-02-24 06:50:00|10781.3|10779.3|10781.1|10779.1|10782.1|10780.1|10780.5|10778.5|1350
1645685700000|2022-02-24 06:55:00|10781.3|10779.3|10781.3|10779.3|10782.1|10780.1|10780.9|10778.9|1185
1645686000000|2022-02-24 07:00:00|10780.9|10778.9|10779.3|10777.3|10781.3|10779.3|10778.5|10776.5|1118
1645686300000|2022-02-24 07:05:00|10778.9|10776.9|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|1250
1645686600000|2022-02-24 07:10:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|1045
1645686900000|2022-02-24 07:15:00|10778.5|10776.5|10778.5|10776.5|10779.3|10777.3|10777.8|10775.8|1590
1645687200000|2022-02-24 07:20:00|10778.3|10776.3|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|1212
1645687500000|2022-02-24 07:25:00|10777.2|10775.2|10778.7|10776.7|10778.9|10776.9|10777|10775|780
1645687800000|2022-02-24 07:30:00|10778.9|10776.9|10780.1|10778.1|10780.5|10778.5|10778.1|10776.1|671
1645688100000|2022-02-24 07:35:00|10779.9|10777.9|10779.3|10777.3|10780.9|10778.9|10779.3|10777.3|1432
1645688400000|2022-02-24 07:40:00|10779.5|10777.5|10778|10776|10779.9|10777.9|10777.8|10775.8|2347
1645688700000|2022-02-24 07:45:00|10778.1|10776.1|10779.3|10777.3|10779.5|10777.5|10777.8|10775.8|1581
1645689000000|2022-02-24 07:50:00|10779.1|10777.1|10777|10775|10779.3|10777.3|10777|10775|1694
1645689300000|2022-02-24 07:55:00|10777.4|10775.4|10777|10775|10777.4|10775.4|10776.4|10774.4|1444
1645689600000|2022-02-24 08:00:00|10777.2|10775.2|10777|10775|10777.6|10775.6|10775.8|10773.8|8999
1645689900000|2022-02-24 08:05:00|10776.8|10774.8|10774.2|10772.2|10777.4|10775.4|10774.2|10772.2|6646
1645690200000|2022-02-24 08:10:00|10774.6|10772.6|10774.2|10772.2|10775.4|10773.4|10773.5|10771.5|1556
1645690500000|2022-02-24 08:15:00|10774|10772|10771.1|10769.1|10775.4|10773.4|10771.1|10769.1|1708
1645690800000|2022-02-24 08:20:00|10770.9|10768.9|10771.1|10769.1|10771.9|10769.9|10770.3|10768.3|5828
1645691100000|2022-02-24 08:25:00|10771.3|10769.3|10773.1|10771.1|10773.5|10771.5|10771.1|10769.1|3531
1645691400000|2022-02-24 08:30:00|10773.5|10771.5|10772.3|10770.3|10774.2|10772.2|10771.9|10769.9|1287
1645691700000|2022-02-24 08:35:00|10772.7|10770.7|10772.7|10770.7|10773.5|10771.5|10772.5|10770.5|883
1645692000000|2022-02-24 08:40:00|10772.5|10770.5|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|2197
1645692300000|2022-02-24 08:45:00|10771.5|10769.5|10774.2|10772.2|10774.4|10772.4|10771.3|10769.3|6612
1645692600000|2022-02-24 08:50:00|10774.6|10772.6|10776.2|10774.2|10776.6|10774.6|10774.2|10772.2|2520
1645692900000|2022-02-24 08:55:00|10776|10774|10777.4|10775.4|10777.8|10775.8|10776|10774|1561
1645693200000|2022-02-24 09:00:00|10777.2|10775.2|10776.6|10774.6|10777.8|10775.8|10776.2|10774.2|668
1645693500000|2022-02-24 09:05:00|10777|10775|10776.2|10774.2|10777.4|10775.4|10775|10773|1250
1645693800000|2022-02-24 09:10:00|10776|10774|10775.4|10773.4|10776.2|10774.2|10775|10773|890
1645694100000|2022-02-24 09:15:00|10775.6|10773.6|10776.6|10774.6|10777|10775|10775|10773|1167
1645694400000|2022-02-24 09:20:00|10776.4|10774.4|10777|10775|10777|10775|10775|10773|3433
1645694700000|2022-02-24 09:25:00|10776.8|10774.8|10777.4|10775.4|10778.7|10776.7|10776.8|10774.8|3622
1645695000000|2022-02-24 09:30:00|10777.2|10775.2|10778.9|10776.9|10779.5|10777.5|10776.8|10774.8|1916
1645695300000|2022-02-24 09:35:00|10779.3|10777.3|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|9218
1645695600000|2022-02-24 09:40:00|10777.8|10775.8|10779.5|10777.5|10780.1|10778.1|10777.6|10775.6|1368
1645695900000|2022-02-24 09:45:00|10779.3|10777.3|10779.1|10777.1|10780.1|10778.1|10778.9|10776.9|1086
1645696200000|2022-02-24 09:50:00|10779.3|10777.3|10778.9|10776.9|10780.5|10778.5|10778.7|10776.7|1978
1645696500000|2022-02-24 09:55:00|10778.5|10776.5|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|820
1645696800000|2022-02-24 10:00:00|10778.5|10776.5|10778.9|10776.9|10779.7|10777.7|10777.8|10775.8|1066
1645697100000|2022-02-24 10:05:00|10779.3|10777.3|10779.5|10777.5|10779.7|10777.7|10778.5|10776.5|2856
1645697400000|2022-02-24 10:10:00|10779.7|10777.7|10779.3|10777.3|10779.9|10777.9|10778.9|10776.9|622
1645697700000|2022-02-24 10:15:00|10779.7|10777.7|10779.3|10777.3|10780.5|10778.5|10779.3|10777.3|618
1645698000000|2022-02-24 10:20:00|10778.9|10776.9|10781.5|10779.5|10781.5|10779.5|10778.5|10776.5|1782
1645698300000|2022-02-24 10:25:00|10781.3|10779.3|10782.4|10780.4|10782.8|10780.8|10781.3|10779.3|2770
1645698600000|2022-02-24 10:30:00|10782.6|10780.6|10784.8|10782.8|10784.8|10782.8|10782.1|10780.1|5481
1645698900000|2022-02-24 10:35:00|10784.6|10782.6|10784|10782|10785.2|10783.2|10783.6|10781.6|3287
1645699200000|2022-02-24 10:40:00|10783.8|10781.8|10781.3|10779.3|10784|10782|10780.3|10778.3|1025
1645699500000|2022-02-24 10:45:00|10781.1|10779.1|10782.8|10780.8|10782.8|10780.8|10780.1|10778.1|1527
1645699800000|2022-02-24 10:50:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10781.9|10779.9|1766
1645700100000|2022-02-24 10:55:00|10782.6|10780.6|10784.2|10782.2|10784.4|10782.4|10782.4|10780.4|983
1645700400000|2022-02-24 11:00:00|10784|10782|10784.8|10782.8|10785|10783|10783.6|10781.6|3451
1645700700000|2022-02-24 11:05:00|10784.6|10782.6|10786.4|10784.4|10786.7|10784.7|10784.4|10782.4|6927
1645701000000|2022-02-24 11:10:00|10786.5|10784.5|10785.2|10783.2|10786.7|10784.7|10785.2|10783.2|1242
1645701300000|2022-02-24 11:15:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.2|10782.2|4842
1645701600000|2022-02-24 11:20:00|10784|10782|10785|10783|10785.2|10783.2|10782.8|10780.8|1609
1645701900000|2022-02-24 11:25:00|10785.2|10783.2|10787.5|10785.5|10787.5|10785.5|10785.2|10783.2|1431
1645702200000|2022-02-24 11:30:00|10787.3|10785.3|10787.5|10785.5|10788.3|10786.3|10786.7|10784.7|2290
1645702500000|2022-02-24 11:35:00|10787.1|10785.1|10787.5|10785.5|10787.9|10785.9|10786.7|10784.7|3061
1645702800000|2022-02-24 11:40:00|10787.3|10785.3|10781.7|10779.7|10787.5|10785.5|10781.7|10779.7|1480
1645703100000|2022-02-24 11:45:00|10781.5|10779.5|10782.3|10780.3|10783.2|10781.2|10781.3|10779.3|1452
1645703400000|2022-02-24 11:50:00|10782.1|10780.1|10781.7|10779.7|10782.3|10780.3|10779.7|10777.7|1373
1645703700000|2022-02-24 11:55:00|10781.5|10779.5|10780.1|10778.1|10781.5|10779.5|10780.1|10778.1|1917
1645704000000|2022-02-24 12:00:00|10780.3|10778.3|10781.3|10779.3|10781.3|10779.3|10779.5|10777.5|1456
1645704300000|2022-02-24 12:05:00|10781.1|10779.1|10782.1|10780.1|10782.1|10780.1|10780.5|10778.5|6749
1645704600000|2022-02-24 12:10:00|10782.3|10780.3|10782.8|10780.8|10783.2|10781.2|10781.3|10779.3|1282
1645704900000|2022-02-24 12:15:00|10783|10781|10783.4|10781.4|10784.6|10782.6|10782.8|10780.8|2116
1645705200000|2022-02-24 12:20:00|10783.6|10781.6|10782.8|10780.8|10783.6|10781.6|10782.4|10780.4|1696
1645705500000|2022-02-24 12:25:00|10783|10781|10782.8|10780.8|10783.2|10781.2|10782.1|10780.1|4414
1645705800000|2022-02-24 12:30:00|10783.2|10781.2|10782.4|10780.4|10783.6|10781.6|10781.7|10779.7|1458
1645706100000|2022-02-24 12:35:00|10782.8|10780.8|10783.2|10781.2|10784.6|10782.6|10782.1|10780.1|5342
1645706400000|2022-02-24 12:40:00|10783.4|10781.4|10784.8|10782.8|10785|10783|10782.8|10780.8|1554
1645706700000|2022-02-24 12:45:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|4862
1645707000000|2022-02-24 12:50:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|9033
1645707300000|2022-02-24 12:55:00|10783.2|10781.2|10782.1|10780.1|10783.2|10781.2|10782.1|10780.1|1808
1645707600000|2022-02-24 13:00:00|10781.9|10779.9|10780.9|10778.9|10782.1|10780.1|10780.9|10778.9|3359
1645707900000|2022-02-24 13:05:00|10781.1|10779.1|10780.5|10778.5|10781.3|10779.3|10780.1|10778.1|6664
1645708200000|2022-02-24 13:10:00|10780.3|10778.3|10780.9|10778.9|10780.9|10778.9|10779.7|10777.7|1864
1645708500000|2022-02-24 13:15:00|10780.7|10778.7|10778.7|10776.7|10781.3|10779.3|10778.7|10776.7|2384
1645708800000|2022-02-24 13:20:00|10778.5|10776.5|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|3932
1645709100000|2022-02-24 13:25:00|10778.7|10776.7|10779.7|10777.7|10780.1|10778.1|10778.5|10776.5|2555
1645709400000|2022-02-24 13:30:00|10780.7|10778.7|10781.7|10779.7|10782.1|10780.1|10779.3|10777.3|12703
1645709700000|2022-02-24 13:35:00|10781.9|10779.9|10781.7|10779.7|10782.4|10780.4|10780.5|10778.5|9014
1645710000000|2022-02-24 13:40:00|10782.1|10780.1|10782.1|10780.1|10782.6|10780.6|10781.3|10779.3|3765
1645710300000|2022-02-24 13:45:00|10781.9|10779.9|10780.9|10778.9|10782.1|10780.1|10779.5|10777.5|2023
1645710600000|2022-02-24 13:50:00|10780.7|10778.7|10781.3|10779.3|10782.1|10780.1|10780.5|10778.5|6136
1645710900000|2022-02-24 13:55:00|10780.9|10778.9|10783.2|10781.2|10783.2|10781.2|10780.3|10778.3|6258
1645711200000|2022-02-24 14:00:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10782.4|10780.4|3382
1645711500000|2022-02-24 14:05:00|10783.4|10781.4|10784.4|10782.4|10784.4|10782.4|10781.9|10779.9|2207
1645711800000|2022-02-24 14:10:00|10784|10782|10784.4|10782.4|10786.4|10784.4|10784|10782|6024
1645712100000|2022-02-24 14:15:00|10784|10782|10781.7|10779.7|10784.4|10782.4|10781.7|10779.7|4085
1645712400000|2022-02-24 14:20:00|10781.3|10779.3|10782.4|10780.4|10782.8|10780.8|10780.5|10778.5|2834
1645712700000|2022-02-24 14:25:00|10782.1|10780.1|10783.2|10781.2|10783.6|10781.6|10781.3|10779.3|3114
1645713000000|2022-02-24 14:30:00|10783.4|10781.4|10783.2|10781.2|10784|10782|10782.4|10780.4|3161
1645713300000|2022-02-24 14:35:00|10783.6|10781.6|10784.8|10782.8|10785.6|10783.6|10782.8|10780.8|2658
1645713600000|2022-02-24 14:40:00|10785|10783|10782.4|10780.4|10785.2|10783.2|10782.4|10780.4|2355
1645713900000|2022-02-24 14:45:00|10782.8|10780.8|10782.1|10780.1|10783.2|10781.2|10781.7|10779.7|5603
1645714200000|2022-02-24 14:50:00|10781.7|10779.7|10777.8|10775.8|10781.7|10779.7|10777.4|10775.4|10964
1645714500000|2022-02-24 14:55:00|10778.1|10776.1|10780.5|10778.5|10780.5|10778.5|10778.1|10776.1|3376
1645714800000|2022-02-24 15:00:00|10780.3|10778.3|10778.5|10776.5|10780.5|10778.5|10778.5|10776.5|6207
1645715100000|2022-02-24 15:05:00|10778.7|10776.7|10776.6|10774.6|10778.9|10776.9|10776.6|10774.6|8029
1645715400000|2022-02-24 15:10:00|10776.2|10774.2|10776.6|10774.6|10776.6|10774.6|10775|10773|3592
1645715700000|2022-02-24 15:15:00|10776.4|10774.4|10778.9|10776.9|10779.3|10777.3|10775.4|10773.4|25858
1645716000000|2022-02-24 15:20:00|10778.5|10776.5|10778.7|10776.7|10779.3|10777.3|10775.8|10773.8|5533
1645716300000|2022-02-24 15:25:00|10778.9|10776.9|10776.2|10774.2|10778.9|10776.9|10776.2|10774.2|13281
1645716600000|2022-02-24 15:30:00|10776.4|10774.4|10776.6|10774.6|10777.8|10775.8|10775.8|10773.8|3030
1645716900000|2022-02-24 15:35:00|10776.8|10774.8|10775.8|10773.8|10777.4|10775.4|10775.4|10773.4|2913
1645717200000|2022-02-24 15:40:00|10776.2|10774.2|10775|10773|10777.8|10775.8|10775|10773|4910
1645717500000|2022-02-24 15:45:00|10775.4|10773.4|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|15886
1645717800000|2022-02-24 15:50:00|10775.4|10773.4|10776.2|10774.2|10777|10775|10775|10773|2448
1645718100000|2022-02-24 15:55:00|10775.8|10773.8|10775|10773|10777|10775|10775|10773|3650
1645718400000|2022-02-24 16:00:00|10775.2|10773.2|10774.6|10772.6|10775.8|10773.8|10774.2|10772.2|25057
1645718700000|2022-02-24 16:05:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|3678
1645719000000|2022-02-24 16:10:00|10773.5|10771.5|10772.7|10770.7|10773.9|10771.9|10771.9|10769.9|3457
1645719300000|2022-02-24 16:15:00|10772.3|10770.3|10773.1|10771.1|10774.2|10772.2|10772.3|10770.3|6977
1645719600000|2022-02-24 16:20:00|10772.7|10770.7|10775|10773|10775|10773|10772.7|10770.7|27350
1645719900000|2022-02-24 16:25:00|10774.6|10772.6|10776.2|10774.2|10776.6|10774.6|10774.2|10772.2|14340
1645720200000|2022-02-24 16:30:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.4|10773.4|5009
1645720500000|2022-02-24 16:35:00|10775.4|10773.4|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|15203
1645720800000|2022-02-24 16:40:00|10776.6|10774.6|10777.4|10775.4|10777.4|10775.4|10776|10774|4707
1645721100000|2022-02-24 16:45:00|10777.2|10775.2|10777.8|10775.8|10778.5|10776.5|10777.2|10775.2|3267
1645721400000|2022-02-24 16:50:00|10777.4|10775.4|10775.4|10773.4|10777.4|10775.4|10775|10773|1951
1645721700000|2022-02-24 16:55:00|10775.8|10773.8|10773.5|10771.5|10775.8|10773.8|10773.5|10771.5|1810
1645722000000|2022-02-24 17:00:00|10773.7|10771.7|10774.2|10772.2|10774.2|10772.2|10773.7|10771.7|2626
1645722300000|2022-02-24 17:05:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.2|10772.2|1862
1645722600000|2022-02-24 17:10:00|10775.8|10773.8|10776.8|10774.8|10777.2|10775.2|10775.4|10773.4|6997
1645722900000|2022-02-24 17:15:00|10777|10775|10777|10775|10777.4|10775.4|10776.2|10774.2|2075
1645723200000|2022-02-24 17:20:00|10776.8|10774.8|10777.8|10775.8|10777.8|10775.8|10776.6|10774.6|689
1645723500000|2022-02-24 17:25:00|10777.4|10775.4|10780.1|10778.1|10780.1|10778.1|10777.4|10775.4|2086
1645723800000|2022-02-24 17:30:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10778.9|10776.9|3189
1645724100000|2022-02-24 17:35:00|10780.1|10778.1|10780.5|10778.5|10780.5|10778.5|10779.7|10777.7|988
1645724400000|2022-02-24 17:40:00|10779.7|10777.7|10780.1|10778.1|10780.9|10778.9|10779.5|10777.5|3068
1645724700000|2022-02-24 17:45:00|10780.5|10778.5|10781.3|10779.3|10781.5|10779.5|10780.1|10778.1|1568
1645725000000|2022-02-24 17:50:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.5|10776.5|1131
1645725300000|2022-02-24 17:55:00|10778.5|10776.5|10778.9|10776.9|10779.3|10777.3|10778.3|10776.3|942
1645725600000|2022-02-24 18:00:00|10778.7|10776.7|10780.1|10778.1|10780.1|10778.1|10778.1|10776.1|1019
1645725900000|2022-02-24 18:05:00|10780.5|10778.5|10780.5|10778.5|10781.3|10779.3|10779.3|10777.3|1439
1645726200000|2022-02-24 18:10:00|10780.1|10778.1|10780.5|10778.5|10782.3|10780.3|10780.1|10778.1|3273
1645726500000|2022-02-24 18:15:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.7|10777.7|4783
1645726800000|2022-02-24 18:20:00|10780.5|10778.5|10780.1|10778.1|10780.5|10778.5|10779.7|10777.7|1292
1645727100000|2022-02-24 18:25:00|10779.9|10777.9|10780.5|10778.5|10780.5|10778.5|10779.3|10777.3|6195
1645727400000|2022-02-24 18:30:00|10780.1|10778.1|10780.1|10778.1|10780.9|10778.9|10780.1|10778.1|4706
1645727700000|2022-02-24 18:35:00|10780.5|10778.5|10779.3|10777.3|10780.5|10778.5|10778.9|10776.9|2643
1645728000000|2022-02-24 18:40:00|10779.1|10777.1|10779.5|10777.5|10779.7|10777.7|10778.1|10776.1|867
1645728300000|2022-02-24 18:45:00|10779.3|10777.3|10777.4|10775.4|10780.1|10778.1|10777.4|10775.4|2186
1645728600000|2022-02-24 18:50:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10776.6|10774.6|5994
1645728900000|2022-02-24 18:55:00|10777.6|10775.6|10779.1|10777.1|10779.3|10777.3|10777.4|10775.4|8458
1645729200000|2022-02-24 19:00:00|10778.9|10776.9|10780.5|10778.5|10780.9|10778.9|10778.9|10776.9|2152
1645729500000|2022-02-24 19:05:00|10780.1|10778.1|10780.5|10778.5|10780.5|10778.5|10778.9|10776.9|1321
1645729800000|2022-02-24 19:10:00|10780.1|10778.1|10777.8|10775.8|10780.5|10778.5|10777.8|10775.8|13742
1645730100000|2022-02-24 19:15:00|10778.1|10776.1|10777.4|10775.4|10778.1|10776.1|10776.2|10774.2|4185
1645730400000|2022-02-24 19:20:00|10777.8|10775.8|10776.2|10774.2|10777.8|10775.8|10775.8|10773.8|2276
1645730700000|2022-02-24 19:25:00|10776|10774|10775|10773|10776.2|10774.2|10774.6|10772.6|3391
1645731000000|2022-02-24 19:30:00|10774.6|10772.6|10773.9|10771.9|10775|10773|10773.5|10771.5|1976
1645731300000|2022-02-24 19:35:00|10774|10772|10773.5|10771.5|10774.2|10772.2|10772.3|10770.3|2423
1645731600000|2022-02-24 19:40:00|10773.7|10771.7|10774.4|10772.4|10775|10773|10773.5|10771.5|4516
1645731900000|2022-02-24 19:45:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|1702
1645732200000|2022-02-24 19:50:00|10774|10772|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|2285
1645732500000|2022-02-24 19:55:00|10773.5|10771.5|10771.9|10769.9|10773.5|10771.5|10771.9|10769.9|6793
1653055200000|2022-05-20 14:00:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.1|10530.1|42
1653055500000|2022-05-20 14:05:00|10533|10531|10534|10532|10534.4|10532.4|10532.8|10530.8|16
1653055800000|2022-05-20 14:10:00|10533.8|10531.8|10534.8|10532.8|10535|10533|10533.2|10531.2|118
1653056100000|2022-05-20 14:15:00|10534.4|10532.4|10536|10534|10536|10534|10534.4|10532.4|39
1653056400000|2022-05-20 14:20:00|10536.4|10534.4|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|302
1653056700000|2022-05-20 14:25:00|10535.6|10533.6|10536|10534|10536|10534|10535|10533|123
1653057000000|2022-05-20 14:30:00|10536.2|10534.2|10535.8|10533.8|10536.4|10534.4|10535|10533|279
1653057300000|2022-05-20 14:35:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|17
1653057600000|2022-05-20 14:40:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|44
1653057900000|2022-05-20 14:45:00|10536.2|10534.2|10537.5|10535.5|10537.9|10535.9|10536|10534|416
1653058200000|2022-05-20 14:50:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|140
1653058500000|2022-05-20 14:55:00|10536.9|10534.9|10538.1|10536.1|10538.3|10536.3|10536.7|10534.7|460
1653058800000|2022-05-20 15:00:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|371
1653059100000|2022-05-20 15:05:00|10538.5|10536.5|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|1050
1653059400000|2022-05-20 15:10:00|10538.7|10536.7|10538.7|10536.7|10540.3|10538.3|10538.7|10536.7|2032
1653059700000|2022-05-20 15:15:00|10538.9|10536.9|10538.9|10536.9|10539.1|10537.1|10538.3|10536.3|22144
1653060000000|2022-05-20 15:20:00|10539.1|10537.1|10540.3|10538.3|10540.3|10538.3|10538.3|10536.3|209
1653060300000|2022-05-20 15:25:00|10540.5|10538.5|10539.7|10537.7|10540.6|10538.6|10539.5|10537.5|3483
1653060600000|2022-05-20 15:30:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|43
1653060900000|2022-05-20 15:35:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10538.7|10536.7|171
1653061200000|2022-05-20 15:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|103
1653061500000|2022-05-20 15:45:00|10540.1|10538.1|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|186
1653061800000|2022-05-20 15:50:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|9786
1653062100000|2022-05-20 15:55:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|49
1653062400000|2022-05-20 16:00:00|10539.7|10537.7|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|95
1653062700000|2022-05-20 16:05:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|264
1653063000000|2022-05-20 16:10:00|10541|10539|10541.6|10539.6|10542.6|10540.6|10541|10539|76
1653063300000|2022-05-20 16:15:00|10541.8|10539.8|10543.2|10541.2|10543.2|10541.2|10541.8|10539.8|106
1653063600000|2022-05-20 16:20:00|10543.4|10541.4|10541.8|10539.8|10543.6|10541.6|10541.8|10539.8|30
1653063900000|2022-05-20 16:25:00|10542|10540|10542.6|10540.6|10543|10541|10542|10540|28
1653064200000|2022-05-20 16:30:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|53
1653064500000|2022-05-20 16:35:00|10543.6|10541.6|10543.6|10541.6|10543.8|10541.8|10542.8|10540.8|265
1653064800000|2022-05-20 16:40:00|10543.8|10541.8|10545.1|10543.1|10545.3|10543.3|10543.8|10541.8|228
1653065100000|2022-05-20 16:45:00|10545.3|10543.3|10544.6|10542.6|10546.9|10544.9|10544.6|10542.6|438
1653065400000|2022-05-20 16:50:00|10544.4|10542.4|10544.6|10542.6|10544.6|10542.6|10543.2|10541.2|97
1653065700000|2022-05-20 16:55:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.6|10541.6|64
1653066000000|2022-05-20 17:00:00|10544|10542|10544.9|10542.9|10545.7|10543.7|10544|10542|275
1653066300000|2022-05-20 17:05:00|10545.1|10543.1|10545.7|10543.7|10546.5|10544.5|10544.8|10542.8|85
1653066600000|2022-05-20 17:10:00|10545.5|10543.5|10544.4|10542.4|10546.1|10544.1|10544.4|10542.4|184
1653066900000|2022-05-20 17:15:00|10544.2|10542.2|10545.7|10543.7|10546.5|10544.5|10544.2|10542.2|74
1653067200000|2022-05-20 17:20:00|10545.3|10543.3|10546.1|10544.1|10546.7|10544.7|10544.8|10542.8|133
1653067500000|2022-05-20 17:25:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|95
1653067800000|2022-05-20 17:30:00|10546.7|10544.7|10543.8|10541.8|10546.7|10544.7|10543.8|10541.8|224
1653068100000|2022-05-20 17:35:00|10544|10542|10543.4|10541.4|10544.4|10542.4|10543|10541|146
1653068400000|2022-05-20 17:40:00|10543.6|10541.6|10543|10541|10544.2|10542.2|10543|10541|73
1653068700000|2022-05-20 17:45:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10541.8|10539.8|74
1653069000000|2022-05-20 17:50:00|10542.2|10540.2|10541.4|10539.4|10543|10541|10541.4|10539.4|592
1653069300000|2022-05-20 17:55:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|9
1653069600000|2022-05-20 18:00:00|10542.8|10540.8|10543|10541|10543.4|10541.4|10542.6|10540.6|55
1653069900000|2022-05-20 18:05:00|10543.2|10541.2|10543|10541|10543.8|10541.8|10543|10541|102
1653070200000|2022-05-20 18:10:00|10542.8|10540.8|10542.2|10540.2|10543|10541|10541.8|10539.8|81
1653070500000|2022-05-20 18:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|136
1653070800000|2022-05-20 18:20:00|10543|10541|10542.8|10540.8|10543|10541|10542.6|10540.6|34
1653071100000|2022-05-20 18:25:00|10543|10541|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|40
1653071400000|2022-05-20 18:30:00|10542|10540|10543|10541|10543|10541|10541.8|10539.8|23
1653071700000|2022-05-20 18:35:00|10542.8|10540.8|10543.4|10541.4|10543.4|10541.4|10542.6|10540.6|384
1653072000000|2022-05-20 18:40:00|10543|10541|10542.4|10540.4|10543.4|10541.4|10542.2|10540.2|206
1653072300000|2022-05-20 18:45:00|10542.2|10540.2|10542.2|10540.2|10543|10541|10541.8|10539.8|366
1653072600000|2022-05-20 18:50:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|74
1653072900000|2022-05-20 18:55:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|242
1653073200000|2022-05-20 19:00:00|10541.2|10539.2|10543|10541|10543.4|10541.4|10541.2|10539.2|787
1653073500000|2022-05-20 19:05:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10542.2|10540.2|284
1653073800000|2022-05-20 19:10:00|10542.8|10540.8|10543|10541|10543.4|10541.4|10542.6|10540.6|46
1653074100000|2022-05-20 19:15:00|10543.2|10541.2|10543|10541|10543.4|10541.4|10542.6|10540.6|73
1653074400000|2022-05-20 19:20:00|10543.4|10541.4|10542.6|10540.6|10543.4|10541.4|10542.6|10540.6|29
1653074700000|2022-05-20 19:25:00|10542.2|10540.2|10541.6|10539.6|10542.6|10540.6|10541.4|10539.4|260
1653075000000|2022-05-20 19:30:00|10541.8|10539.8|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|57
1653075300000|2022-05-20 19:35:00|10542.2|10540.2|10540.8|10538.8|10542.2|10540.2|10540.6|10538.6|484
1653075600000|2022-05-20 19:40:00|10540.6|10538.6|10540.6|10538.6|10541|10539|10540.3|10538.3|123
1653075900000|2022-05-20 19:45:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|15
1653076200000|2022-05-20 19:50:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.1|10538.1|44
1653076500000|2022-05-20 19:55:00|10540.1|10538.1|10538.9|10536.9|10540.3|10538.3|10538.7|10536.7|113
1653076800000|2022-05-20 20:00:00|10538.7|10536.7|10539.5|10537.5|10539.9|10537.9|10538.7|10536.7|74
1653077100000|2022-05-20 20:05:00|10539.7|10537.7|10540.3|10538.3|10540.6|10538.6|10539.5|10537.5|12
1653077400000|2022-05-20 20:10:00|10540.6|10538.6|10539.9|10537.9|10540.6|10538.6|10539.7|10537.7|147
1653077700000|2022-05-20 20:15:00|10540.1|10538.1|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|404
1653078000000|2022-05-20 20:20:00|10539.5|10537.5|10538.9|10536.9|10539.7|10537.7|10538.7|10536.7|285
1653078300000|2022-05-20 20:25:00|10538.7|10536.7|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|138
1653078600000|2022-05-20 20:30:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|246
1653078900000|2022-05-20 20:35:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|40
1653079200000|2022-05-20 20:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.3|10537.3|35
1653079500000|2022-05-20 20:45:00|10540.5|10538.5|10540.1|10538.1|10540.5|10538.5|10539.9|10537.9|54
1653079800000|2022-05-20 20:50:00|10539.9|10537.9|10539.3|10537.3|10539.9|10537.9|10539.3|10537.3|86
1653080100000|2022-05-20 20:55:00|10539.5|10537.5|10540.5|10538.5|10540.6|10538.6|10539.5|10537.5|242
1653256800000|2022-05-22 22:00:00|10539.5|10537.5|10538.1|10536.1|10539.5|10537.5|10536.5|10534.5|41
1653257400000|2022-05-22 22:10:00|10538.3|10536.3|10538.1|10536.1|10538.5|10536.5|10538.1|10536.1|0
1653257700000|2022-05-22 22:15:00|10538.5|10536.5|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|15
1653258000000|2022-05-22 22:20:00|10538.7|10536.7|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|7
1653258300000|2022-05-22 22:25:00|10538.7|10536.7|10538.9|10536.9|10539.3|10537.3|10538.7|10536.7|0
1653258600000|2022-05-22 22:30:00|10539.1|10537.1|10538.9|10536.9|10539.1|10537.1|10538.9|10536.9|0
1653258900000|2022-05-22 22:35:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.5|10536.5|0
1653259200000|2022-05-22 22:40:00|10538.5|10536.5|10538.9|10536.9|10539.1|10537.1|10538.5|10536.5|22
1653259500000|2022-05-22 22:45:00|10538.7|10536.7|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|0
1653259800000|2022-05-22 22:50:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10537.9|10535.9|49
1653260100000|2022-05-22 22:55:00|10539.1|10537.1|10538.9|10536.9|10539.3|10537.3|10538.7|10536.7|1
1653260400000|2022-05-22 23:00:00|10539.3|10537.3|10538.5|10536.5|10539.3|10537.3|10538.5|10536.5|0
1653260700000|2022-05-22 23:05:00|10538.7|10536.7|10538.5|10536.5|10539.5|10537.5|10538.5|10536.5|5
1653261000000|2022-05-22 23:10:00|10538.3|10536.3|10536.4|10534.4|10538.9|10536.9|10536.4|10534.4|651
1653261300000|2022-05-22 23:15:00|10536.2|10534.2|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|27
1653261600000|2022-05-22 23:20:00|10535.6|10533.6|10535.8|10533.8|10536.2|10534.2|10535.6|10533.6|12
1653261900000|2022-05-22 23:25:00|10536.2|10534.2|10536|10534|10536.5|10534.5|10535.6|10533.6|312
1653262200000|2022-05-22 23:30:00|10536.2|10534.2|10535.2|10533.2|10536.2|10534.2|10535.2|10533.2|259
1653262500000|2022-05-22 23:35:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|220
1653262800000|2022-05-22 23:40:00|10535.4|10533.4|10536.2|10534.2|10536.2|10534.2|10535|10533|78
1653263100000|2022-05-22 23:45:00|10536|10534|10535.4|10533.4|10536|10534|10535.2|10533.2|17
1653263400000|2022-05-22 23:50:00|10535.8|10533.8|10535.4|10533.4|10535.8|10533.8|10535.4|10533.4|0
1653263700000|2022-05-22 23:55:00|10535.2|10533.2|10535.4|10533.4|10535.4|10533.4|10535.2|10533.2|0
1653264000000|2022-05-23 00:00:00|10535.6|10533.6|10536.9|10534.9|10536.9|10534.9|10535.6|10533.6|539
1653264300000|2022-05-23 00:05:00|10536.7|10534.7|10537.1|10535.1|10537.7|10535.7|10536.5|10534.5|0
1653264600000|2022-05-23 00:10:00|10537.3|10535.3|10536.2|10534.2|10537.3|10535.3|10535.4|10533.4|481
1653264900000|2022-05-23 00:15:00|10536|10534|10535|10533|10536.2|10534.2|10535|10533|127
1653265200000|2022-05-23 00:20:00|10534.8|10532.8|10535.4|10533.4|10535.4|10533.4|10534.4|10532.4|38
1653265500000|2022-05-23 00:25:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|61
1653265800000|2022-05-23 00:30:00|10535|10533|10535.4|10533.4|10535.6|10533.6|10535|10533|201
1653266100000|2022-05-23 00:35:00|10535.2|10533.2|10533.6|10531.6|10535.2|10533.2|10533.6|10531.6|60
1653266400000|2022-05-23 00:40:00|10533.8|10531.8|10533.4|10531.4|10534.6|10532.6|10533.4|10531.4|157
1653266700000|2022-05-23 00:45:00|10533.2|10531.2|10533|10531|10534.2|10532.2|10532.8|10530.8|11
1653267000000|2022-05-23 00:50:00|10533.2|10531.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|48
1653267300000|2022-05-23 00:55:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.2|10531.2|9
1653267600000|2022-05-23 01:00:00|10534|10532|10532.8|10530.8|10534.2|10532.2|10532.8|10530.8|6
1653267900000|2022-05-23 01:05:00|10533|10531|10533.6|10531.6|10533.8|10531.8|10532.8|10530.8|43
1653268200000|2022-05-23 01:10:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533|10531|8
1653268500000|2022-05-23 01:15:00|10533|10531|10533.4|10531.4|10533.6|10531.6|10532.8|10530.8|8
1653268800000|2022-05-23 01:20:00|10533.2|10531.2|10532.3|10530.3|10533.4|10531.4|10532.3|10530.3|8
1653269100000|2022-05-23 01:25:00|10532.1|10530.1|10532.1|10530.1|10532.3|10530.3|10531.9|10529.9|36
1653269400000|2022-05-23 01:30:00|10531.9|10529.9|10531.9|10529.9|10532.1|10530.1|10531.7|10529.7|14
1653269700000|2022-05-23 01:35:00|10532.1|10530.1|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|153
1653270000000|2022-05-23 01:40:00|||||||||376
1653270300000|2022-05-23 01:45:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|388
1653270600000|2022-05-23 01:50:00|10533|10531|10532.6|10530.6|10533.6|10531.6|10532.3|10530.3|293
1653270900000|2022-05-23 01:55:00|10533|10531|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|7
1653271200000|2022-05-23 02:00:00|10532.4|10530.4|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|24
1653271500000|2022-05-23 02:05:00|10533.6|10531.6|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|143
1653271800000|2022-05-23 02:10:00|10534.6|10532.6|10534.6|10532.6|10535|10533|10534|10532|180
1653272100000|2022-05-23 02:15:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10534|10532|80
1653272400000|2022-05-23 02:20:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533|10531|692
1653272700000|2022-05-23 02:25:00|10533.4|10531.4|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|8
1653273000000|2022-05-23 02:30:00|10533.2|10531.2|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|17
1653273300000|2022-05-23 02:35:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|8
1653273600000|2022-05-23 02:40:00|10533.8|10531.8|10534|10532|10534.6|10532.6|10533.6|10531.6|7
1653273900000|2022-05-23 02:45:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|11
1653274200000|2022-05-23 02:50:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|43
1653274500000|2022-05-23 02:55:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|44
1653274800000|2022-05-23 03:00:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|67
1653275100000|2022-05-23 03:05:00|10533.6|10531.6|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|7
1653275400000|2022-05-23 03:10:00|10534|10532|10533.2|10531.2|10534|10532|10532.8|10530.8|113
1653275700000|2022-05-23 03:15:00|10533|10531|10532.8|10530.8|10533|10531|10532.8|10530.8|510
1653276000000|2022-05-23 03:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|44
1653276300000|2022-05-23 03:25:00|10533|10531|10533.2|10531.2|10533.6|10531.6|10533|10531|8
1653276600000|2022-05-23 03:30:00|10533.4|10531.4|10533.6|10531.6|10533.8|10531.8|10533.4|10531.4|8
1653276900000|2022-05-23 03:35:00|10534.2|10532.2|10534.2|10532.2|10534.4|10532.4|10533.6|10531.6|8
1653277200000|2022-05-23 03:40:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10533.8|10531.8|8
1653277500000|2022-05-23 03:45:00|10534|10532|10533.6|10531.6|10534|10532|10533.4|10531.4|7
1653277800000|2022-05-23 03:50:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|13
1653278100000|2022-05-23 03:55:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|7
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10532.8|10530.8|10533.4|10531.4|10532.8|10530.8|8
1653278700000|2022-05-23 04:05:00|10533|10531|10533|10531|10533|10531|10532.8|10530.8|7
1653279000000|2022-05-23 04:10:00|10532.8|10530.8|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|8
1653279300000|2022-05-23 04:15:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|12
1653279600000|2022-05-23 04:20:00|||||||||8
1653279900000|2022-05-23 04:25:00|10533|10531|10532.4|10530.4|10533|10531|10532.4|10530.4|97
1653280200000|2022-05-23 04:30:00|||||||||8
1653280500000|2022-05-23 04:35:00|||||||||8
1653280800000|2022-05-23 04:40:00|||||||||8
1653281100000|2022-05-23 04:45:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.6|10530.6|8
1653281400000|2022-05-23 04:50:00|10532.6|10530.6|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|7
1653281700000|2022-05-23 04:55:00|10532.3|10530.3|10531.9|10529.9|10532.3|10530.3|10531.9|10529.9|17
1653282000000|2022-05-23 05:00:00|10532.1|10530.1|10532.4|10530.4|10532.4|10530.4|10531.9|10529.9|15
1653282300000|2022-05-23 05:05:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|15
1653282600000|2022-05-23 05:10:00|||||||||14
1653282900000|2022-05-23 05:15:00|10532.1|10530.1|10532.6|10530.6|10532.6|10530.6|10532.1|10530.1|55
1653283200000|2022-05-23 05:20:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10531.9|10529.9|14
1653283500000|2022-05-23 05:25:00|10531.9|10529.9|10531.9|10529.9|10532.1|10530.1|10531.9|10529.9|15
1653283800000|2022-05-23 05:30:00|10532.1|10530.1|10532.1|10530.1|10532.4|10530.4|10531.9|10529.9|27
1653284100000|2022-05-23 05:35:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|16
1653284400000|2022-05-23 05:40:00|10532.3|10530.3|10532.4|10530.4|10532.4|10530.4|10532.3|10530.3|15
1653284700000|2022-05-23 05:45:00|10532.3|10530.3|10531.1|10529.1|10532.3|10530.3|10531.1|10529.1|74
1653285000000|2022-05-23 05:50:00|10530.9|10528.9|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|196
1653285300000|2022-05-23 05:55:00|10529.1|10527.1|10529.7|10527.7|10529.7|10527.7|10528.1|10526.1|1140
1653285600000|2022-05-23 06:00:00|10529.9|10527.9|10530.5|10528.5|10530.9|10528.9|10529.7|10527.7|152
1653285900000|2022-05-23 06:05:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|18
1653286200000|2022-05-23 06:10:00|10529.5|10527.5|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|191
1653286500000|2022-05-23 06:15:00|10529.9|10527.9|10530.9|10528.9|10531.1|10529.1|10529.5|10527.5|30
1653286800000|2022-05-23 06:20:00|10531.1|10529.1|10531.3|10529.3|10531.5|10529.5|10530.3|10528.3|58
1653287100000|2022-05-23 06:25:00|10531.5|10529.5|10531.5|10529.5|10531.7|10529.7|10530.9|10528.9|82
1653287400000|2022-05-23 06:30:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|15
1653287700000|2022-05-23 06:35:00|10532.3|10530.3|10532.4|10530.4|10532.6|10530.6|10532.3|10530.3|46
1653288000000|2022-05-23 06:40:00|10532.6|10530.6|10532.6|10530.6|10532.8|10530.8|10532.1|10530.1|88
1653288300000|2022-05-23 06:45:00|10532.8|10530.8|10530.9|10528.9|10532.8|10530.8|10530.9|10528.9|121
1653288600000|2022-05-23 06:50:00|10531.3|10529.3|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|285
1653288900000|2022-05-23 06:55:00|10530.9|10528.9|10530.7|10528.7|10531.3|10529.3|10530.7|10528.7|911
1653289200000|2022-05-23 07:00:00|10530.9|10528.9|10532.3|10530.3|10532.4|10530.4|10530.1|10528.1|687
1653289500000|2022-05-23 07:05:00|10532.4|10530.4|10532.4|10530.4|10533.6|10531.6|10532.3|10530.3|855
1653289800000|2022-05-23 07:10:00|10532.6|10530.6|10533.6|10531.6|10534|10532|10532.4|10530.4|57
1653290100000|2022-05-23 07:15:00|10533.8|10531.8|10532.8|10530.8|10534|10532|10532.8|10530.8|23
1653290400000|2022-05-23 07:20:00|10533|10531|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|194
1653290700000|2022-05-23 07:25:00|10532.4|10530.4|10533.2|10531.2|10533.4|10531.4|10532.4|10530.4|99
1653291000000|2022-05-23 07:30:00|10533.6|10531.6|10534.8|10532.8|10535.2|10533.2|10533.6|10531.6|610
1653291300000|2022-05-23 07:35:00|10534.4|10532.4|10534|10532|10534.8|10532.8|10533.8|10531.8|1344
1653291600000|2022-05-23 07:40:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|560
1653291900000|2022-05-23 07:45:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|429
1653292200000|2022-05-23 07:50:00|10534.6|10532.6|10535.2|10533.2|10535.6|10533.6|10534.6|10532.6|296
1653292500000|2022-05-23 07:55:00|10535.6|10533.6|10534.4|10532.4|10536|10534|10534.4|10532.4|459
1653292800000|2022-05-23 08:00:00|10534|10532|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|906
1653293100000|2022-05-23 08:05:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|187
1653293400000|2022-05-23 08:10:00|10534.8|10532.8|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|351
1653293700000|2022-05-23 08:15:00|10536|10534|10536|10534|10536.2|10534.2|10534.4|10532.4|618
1653294000000|2022-05-23 08:20:00|10535.6|10533.6|10534.4|10532.4|10536.4|10534.4|10534|10532|351
1653294300000|2022-05-23 08:25:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10533.2|10531.2|276
1653294600000|2022-05-23 08:30:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.4|10531.4|997
1653294900000|2022-05-23 08:35:00|10535|10533|10535.6|10533.6|10536|10534|10534.8|10532.8|227
1653295200000|2022-05-23 08:40:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|328
1653295500000|2022-05-23 08:45:00|10536|10534|10534.8|10532.8|10536|10534|10534.8|10532.8|287
1653295800000|2022-05-23 08:50:00|10534.6|10532.6|10534|10532|10534.8|10532.8|10533.6|10531.6|235
1653296100000|2022-05-23 08:55:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|277
1653296400000|2022-05-23 09:00:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|171
1653296700000|2022-05-23 09:05:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|254
1653297000000|2022-05-23 09:10:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|325
1653297300000|2022-05-23 09:15:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|206
1653297600000|2022-05-23 09:20:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|147
1653297900000|2022-05-23 09:25:00|10533.8|10531.8|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|288
1653298200000|2022-05-23 09:30:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|2726
1653298500000|2022-05-23 09:35:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|558
1653298800000|2022-05-23 09:40:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|231
1653299100000|2022-05-23 09:45:00|10533.2|10531.2|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|519
1653299400000|2022-05-23 09:50:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|446
1653299700000|2022-05-23 09:55:00|10533.4|10531.4|10534|10532|10534.8|10532.8|10533.4|10531.4|356
1653300000000|2022-05-23 10:00:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10533.6|10531.6|158
1653300300000|2022-05-23 10:05:00|10534.2|10532.2|10536|10534|10536|10534|10534.2|10532.2|156
1653300600000|2022-05-23 10:10:00|10535.8|10533.8|10534.8|10532.8|10535.8|10533.8|10534.4|10532.4|150
1653300900000|2022-05-23 10:15:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|184
1653301200000|2022-05-23 10:20:00|10535|10533|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|142
1653301500000|2022-05-23 10:25:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.2|10532.2|235
1653301800000|2022-05-23 10:30:00|10534.2|10532.2|10534|10532|10534.8|10532.8|10534|10532|126
1653302100000|2022-05-23 10:35:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|336
1653302400000|2022-05-23 10:40:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|474
1653302700000|2022-05-23 10:45:00|10533.4|10531.4|10533.6|10531.6|10534|10532|10532.8|10530.8|604
1653303000000|2022-05-23 10:50:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|344
1653303300000|2022-05-23 10:55:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533|10531|157
1653303600000|2022-05-23 11:00:00|10533|10531|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|358
1653303900000|2022-05-23 11:05:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|246
1653304200000|2022-05-23 11:10:00|10533|10531|10532.4|10530.4|10533.2|10531.2|10532.1|10530.1|317
1653304500000|2022-05-23 11:15:00|10532.6|10530.6|10533.6|10531.6|10533.6|10531.6|10532.4|10530.4|191
1653304800000|2022-05-23 11:20:00|10533.4|10531.4|10533.2|10531.2|10534|10532|10533|10531|385
1653305100000|2022-05-23 11:25:00|10532.8|10530.8|10533.6|10531.6|10533.8|10531.8|10532.8|10530.8|195
1653305400000|2022-05-23 11:30:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|411
1653305700000|2022-05-23 11:35:00|10534.8|10532.8|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|2889
1653306000000|2022-05-23 11:40:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|361
1653306300000|2022-05-23 11:45:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|2489
1653306600000|2022-05-23 11:50:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|153
1653306900000|2022-05-23 11:55:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|444
1653307200000|2022-05-23 12:00:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|245
1653307500000|2022-05-23 12:05:00|10536.9|10534.9|10537.1|10535.1|10537.7|10535.7|10536.7|10534.7|381
1653307800000|2022-05-23 12:10:00|10536.9|10534.9|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|181
1653308100000|2022-05-23 12:15:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|595
1653308400000|2022-05-23 12:20:00|10536|10534|10534|10532|10536|10534|10534|10532|911
1653308700000|2022-05-23 12:25:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1690
1653309000000|2022-05-23 12:30:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|674
1653309300000|2022-05-23 12:35:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|1358
1653309600000|2022-05-23 12:40:00|10536.5|10534.5|10535.4|10533.4|10536.5|10534.5|10535.2|10533.2|292
1653309900000|2022-05-23 12:45:00|10535.2|10533.2|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|3170
1653310200000|2022-05-23 12:50:00|10535.2|10533.2|10535.6|10533.6|10536|10534|10534.8|10532.8|8880
1653310500000|2022-05-23 12:55:00|10536|10534|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|454
1653310800000|2022-05-23 13:00:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|471
1653311100000|2022-05-23 13:05:00|10535.6|10533.6|10534.8|10532.8|10536.7|10534.7|10534.8|10532.8|340
1653311400000|2022-05-23 13:10:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|435
1653311700000|2022-05-23 13:15:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|563
1653312000000|2022-05-23 13:20:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10534.8|10532.8|301
1653312300000|2022-05-23 13:25:00|10535.4|10533.4|10537.1|10535.1|10537.1|10535.1|10535.4|10533.4|1622
1653312600000|2022-05-23 13:30:00|10536.7|10534.7|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|7308
1653312900000|2022-05-23 13:35:00|10536.9|10534.9|10539.9|10537.9|10539.9|10537.9|10536.7|10534.7|7333
1653313200000|2022-05-23 13:40:00|10539.5|10537.5|10537.5|10535.5|10540.1|10538.1|10537.5|10535.5|1223
1653313500000|2022-05-23 13:45:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|1880
1653313800000|2022-05-23 13:50:00|10536|10534|10537.3|10535.3|10537.5|10535.5|10535.6|10533.6|768
1653314100000|2022-05-23 13:55:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|3171
1653314400000|2022-05-23 14:00:00|10537.9|10535.9|10538.3|10536.3|10539.5|10537.5|10537.7|10535.7|2634
1653314700000|2022-05-23 14:05:00|10538.7|10536.7|10537.9|10535.9|10539.5|10537.5|10537.9|10535.9|13634
1653315000000|2022-05-23 14:10:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|5458
1653315300000|2022-05-23 14:15:00|10537.7|10535.7|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|443
1653315600000|2022-05-23 14:20:00|10538.1|10536.1|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|2910
1653315900000|2022-05-23 14:25:00|10538.3|10536.3|10536.4|10534.4|10538.7|10536.7|10536.4|10534.4|1219
1653316200000|2022-05-23 14:30:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|1176
1653316500000|2022-05-23 14:35:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10535.6|10533.6|1902
1653316800000|2022-05-23 14:40:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|2310
1653317100000|2022-05-23 14:45:00|10536|10534|10534.8|10532.8|10536|10534|10534|10532|3356
1653317400000|2022-05-23 14:50:00|10535|10533|10534.8|10532.8|10535.6|10533.6|10534.6|10532.6|2687
1653317700000|2022-05-23 14:55:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534|10532|384
1653318000000|2022-05-23 15:00:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1394
1653318300000|2022-05-23 15:05:00|10534.2|10532.2|10534.4|10532.4|10534.8|10532.8|10534|10532|390
1653318600000|2022-05-23 15:10:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|790
1653318900000|2022-05-23 15:15:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|12188
1653319200000|2022-05-23 15:20:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|1036
1653319500000|2022-05-23 15:25:00|10533|10531|10531.3|10529.3|10533|10531|10531.3|10529.3|1426
1653319800000|2022-05-23 15:30:00|10530.9|10528.9|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|2418
1653320100000|2022-05-23 15:35:00|10530.3|10528.3|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1177
1653320400000|2022-05-23 15:40:00|10531.3|10529.3|10529.7|10527.7|10531.3|10529.3|10529.3|10527.3|9626
1653320700000|2022-05-23 15:45:00|10529.3|10527.3|10530.9|10528.9|10531.3|10529.3|10529.3|10527.3|10056
1653321000000|2022-05-23 15:50:00|10530.5|10528.5|10529.3|10527.3|10530.9|10528.9|10529.3|10527.3|2169
1653321300000|2022-05-23 15:55:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|2765
1653321600000|2022-05-23 16:00:00|10530.9|10528.9|10529.3|10527.3|10530.9|10528.9|10528.9|10526.9|2241
1653321900000|2022-05-23 16:05:00|10528.9|10526.9|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|4116
1653322200000|2022-05-23 16:10:00|10528.7|10526.7|10529.3|10527.3|10530.1|10528.1|10528.5|10526.5|1207
1653322500000|2022-05-23 16:15:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|338
1653322800000|2022-05-23 16:20:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|1238
1653323100000|2022-05-23 16:25:00|10529.1|10527.1|10530.1|10528.1|10530.1|10528.1|10528.9|10526.9|1427
1653323400000|2022-05-23 16:30:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|389
1653323700000|2022-05-23 16:35:00|10528.5|10526.5|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1380
1653324000000|2022-05-23 16:40:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|244
1653324300000|2022-05-23 16:45:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2431
1653324600000|2022-05-23 16:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|4692
1653324900000|2022-05-23 16:55:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|1915
1653325200000|2022-05-23 17:00:00|10530.9|10528.9|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|2571
1653325500000|2022-05-23 17:05:00|10531.5|10529.5|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|737
1653325800000|2022-05-23 17:10:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|256
1653326100000|2022-05-23 17:15:00|10531.9|10529.9|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|1290
1653326400000|2022-05-23 17:20:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|624
1653326700000|2022-05-23 17:25:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|385
1653327000000|2022-05-23 17:30:00|10532.4|10530.4|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|421
1653327300000|2022-05-23 17:35:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|1716
1653327600000|2022-05-23 17:40:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|208
1653327900000|2022-05-23 17:45:00|10531.3|10529.3|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|2428
1653328200000|2022-05-23 17:50:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|306
1653328500000|2022-05-23 17:55:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|268
1653328800000|2022-05-23 18:00:00|10529.5|10527.5|10532.1|10530.1|10532.1|10530.1|10529.3|10527.3|390
1653329100000|2022-05-23 18:05:00|10531.7|10529.7|10530.7|10528.7|10531.9|10529.9|10530.5|10528.5|4294
1653329400000|2022-05-23 18:10:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|1364
1653329700000|2022-05-23 18:15:00|10530.1|10528.1|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|702
1653330000000|2022-05-23 18:20:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.7|10527.7|291
1653330300000|2022-05-23 18:25:00|10530.3|10528.3|10530.1|10528.1|10530.3|10528.3|10529.7|10527.7|399
1653330600000|2022-05-23 18:30:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|601
1653330900000|2022-05-23 18:35:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.5|10528.5|332
1653331200000|2022-05-23 18:40:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|3929
1653331500000|2022-05-23 18:45:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|1234
1653331800000|2022-05-23 18:50:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|778
1653332100000|2022-05-23 18:55:00|10530.7|10528.7|10531.7|10529.7|10532.1|10530.1|10530.5|10528.5|3071
1653332400000|2022-05-23 19:00:00|10532.1|10530.1|10530.1|10528.1|10532.1|10530.1|10530.1|10528.1|1783
1653332700000|2022-05-23 19:05:00|10529.9|10527.9|10529.7|10527.7|10529.9|10527.9|10529.7|10527.7|397
1653333000000|2022-05-23 19:10:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|203
1653333300000|2022-05-23 19:15:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|17415
1653333600000|2022-05-23 19:20:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1204
1653333900000|2022-05-23 19:25:00|10530.5|10528.5|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1220
1653334200000|2022-05-23 19:30:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|120
1653334500000|2022-05-23 19:35:00|10530.9|10528.9|10532.1|10530.1|10532.1|10530.1|10530.9|10528.9|181
1653334800000|2022-05-23 19:40:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|281
1653335100000|2022-05-23 19:45:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|211
1653335400000|2022-05-23 19:50:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|567
1653335700000|2022-05-23 19:55:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|305
1653336000000|2022-05-23 20:00:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|270
1653336300000|2022-05-23 20:05:00|10531.7|10529.7|10530.9|10528.9|10531.7|10529.7|10530.9|10528.9|6967
1653336600000|2022-05-23 20:10:00|||||||||922
1653336900000|2022-05-23 20:15:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.5|10528.5|1220
1653337200000|2022-05-23 20:20:00|||||||||2262
1653337500000|2022-05-23 20:25:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|172
1653337800000|2022-05-23 20:30:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|104
1653338100000|2022-05-23 20:35:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|37
1653338400000|2022-05-23 20:40:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|209
1653338700000|2022-05-23 20:45:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10530.3|10528.3|1437
1653339000000|2022-05-23 20:50:00|10531.1|10529.1|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|2150
1653339300000|2022-05-23 20:55:00|10531.1|10529.1|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|1951
1653343200000|2022-05-23 22:00:00|10534.2|10532.2|10533.6|10531.6|10535|10533|10533.4|10531.4|7521
1653343500000|2022-05-23 22:05:00|10534|10532|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|58
1653343800000|2022-05-23 22:10:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|335
1653344100000|2022-05-23 22:15:00|10533.4|10531.4|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|121
1653344400000|2022-05-23 22:20:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|0
1653344700000|2022-05-23 22:25:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|13
1653345000000|2022-05-23 22:30:00|10535|10533|10534.2|10532.2|10535.2|10533.2|10534.2|10532.2|22
1653345300000|2022-05-23 22:35:00|10534|10532|10534|10532|10534|10532|10533.4|10531.4|6
1653345600000|2022-05-23 22:40:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|4
1653345900000|2022-05-23 22:45:00|10534.4|10532.4|10534.2|10532.2|10534.4|10532.4|10534.2|10532.2|1
1653346200000|2022-05-23 22:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|2
1653346800000|2022-05-23 23:00:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|1
1653347100000|2022-05-23 23:05:00|10534.2|10532.2|10533.8|10531.8|10534.2|10532.2|10533.8|10531.8|5
1653347400000|2022-05-23 23:10:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10534|10532|8
1653347700000|2022-05-23 23:15:00|10534|10532|10534|10532|10534|10532|10534|10532|6
1653348000000|2022-05-23 23:20:00|10534.2|10532.2|10534.8|10532.8|10535|10533|10534.2|10532.2|14
1653348300000|2022-05-23 23:25:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|1
1653348600000|2022-05-23 23:30:00|10535|10533|10534.6|10532.6|10535.8|10533.8|10534.4|10532.4|6
1653348900000|2022-05-23 23:35:00|10534.4|10532.4|10533.8|10531.8|10534.6|10532.6|10533.8|10531.8|2
1653349200000|2022-05-23 23:40:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|2
1653349500000|2022-05-23 23:45:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|42
1653349800000|2022-05-23 23:50:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|206
1653350100000|2022-05-23 23:55:00|10533.4|10531.4|10533.6|10531.6|10533.8|10531.8|10533.2|10531.2|3
1653350400000|2022-05-24 00:00:00|10533.8|10531.8|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|58
1653350700000|2022-05-24 00:05:00|10534.4|10532.4|10533.4|10531.4|10534.4|10532.4|10533.4|10531.4|17
1653351000000|2022-05-24 00:10:00|10533.6|10531.6|10533.8|10531.8|10534.2|10532.2|10533.4|10531.4|27
1653351300000|2022-05-24 00:15:00|10533.6|10531.6|10534.6|10532.6|10534.6|10532.6|10533|10531|47
1653351600000|2022-05-24 00:20:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|108
1653351900000|2022-05-24 00:25:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|1015
1653352200000|2022-05-24 00:30:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534|10532|77
1653352500000|2022-05-24 00:35:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|13
1653352800000|2022-05-24 00:40:00|10535|10533|10535|10533|10535.6|10533.6|10534.8|10532.8|117
1653353100000|2022-05-24 00:45:00|10535.2|10533.2|10534.8|10532.8|10535.6|10533.6|10534.8|10532.8|11
1653353400000|2022-05-24 00:50:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|38
1653353700000|2022-05-24 00:55:00|10535|10533|10535|10533|10535.2|10533.2|10535|10533|12
1653354000000|2022-05-24 01:00:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|10
1653354300000|2022-05-24 01:05:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|12
1653354600000|2022-05-24 01:10:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|548
1653354900000|2022-05-24 01:15:00|10535|10533|10533.6|10531.6|10535.6|10533.6|10533.6|10531.6|221
1653355200000|2022-05-24 01:20:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.2|10531.2|487
1653355500000|2022-05-24 01:25:00|10534|10532|10532.8|10530.8|10534.4|10532.4|10532.8|10530.8|502
1653355800000|2022-05-24 01:30:00|10533|10531|10532.4|10530.4|10533|10531|10532.1|10530.1|130
1653356100000|2022-05-24 01:35:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1039
1653356400000|2022-05-24 01:40:00|10532.3|10530.3|10531.3|10529.3|10532.3|10530.3|10531.3|10529.3|199
1653356700000|2022-05-24 01:45:00|10530.9|10528.9|10531.7|10529.7|10531.7|10529.7|10530.3|10528.3|126
1653357000000|2022-05-24 01:50:00|10531.5|10529.5|10530.9|10528.9|10531.7|10529.7|10530.5|10528.5|63
1653357300000|2022-05-24 01:55:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|12
1653357600000|2022-05-24 02:00:00|10531.5|10529.5|10532.1|10530.1|10532.4|10530.4|10531.5|10529.5|75
1653357900000|2022-05-24 02:05:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|14
1653358200000|2022-05-24 02:10:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|22
1653358500000|2022-05-24 02:15:00|10532.3|10530.3|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|92
1653358800000|2022-05-24 02:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|38
1653359100000|2022-05-24 02:25:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|11
1653359400000|2022-05-24 02:30:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|95
1653359700000|2022-05-24 02:35:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|221
1653360000000|2022-05-24 02:40:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|142
1653360300000|2022-05-24 02:45:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|17
1653360600000|2022-05-24 02:50:00|||||||||13
1653360900000|2022-05-24 02:55:00|10532.8|10530.8|10532.8|10530.8|10533|10531|10532.4|10530.4|21
1653361200000|2022-05-24 03:00:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|14
1653361500000|2022-05-24 03:05:00|10533|10531|10533.4|10531.4|10533.4|10531.4|10533|10531|18
1653361800000|2022-05-24 03:10:00|10533.6|10531.6|10533.6|10531.6|10533.8|10531.8|10533.2|10531.2|16
1653362100000|2022-05-24 03:15:00|||||||||10
1653362400000|2022-05-24 03:20:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|224
1653362700000|2022-05-24 03:25:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|24
1653363000000|2022-05-24 03:30:00|||||||||37
1653363300000|2022-05-24 03:35:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|24
1653363600000|2022-05-24 03:40:00|||||||||12
1653363900000|2022-05-24 03:45:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|18
1653364200000|2022-05-24 03:50:00|10533.6|10531.6|10533.2|10531.2|10533.8|10531.8|10533.2|10531.2|123
1653364500000|2022-05-24 03:55:00|||||||||12
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10533.8|10531.8|10533.8|10531.8|10533.6|10531.6|38
1653365100000|2022-05-24 04:05:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|89
1653365400000|2022-05-24 04:10:00|10534|10532|10534|10532|10534|10532|10534|10532|12
1653365700000|2022-05-24 04:15:00|10533.8|10531.8|10534.4|10532.4|10534.6|10532.6|10533.6|10531.6|23
1653366000000|2022-05-24 04:20:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|12
1653366300000|2022-05-24 04:25:00|10534|10532|10533.6|10531.6|10534|10532|10533.4|10531.4|14
1653366600000|2022-05-24 04:30:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|134
1653366900000|2022-05-24 04:35:00|||||||||15
1653367200000|2022-05-24 04:40:00|10533.6|10531.6|10533|10531|10533.6|10531.6|10532.8|10530.8|36
1653367500000|2022-05-24 04:45:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.4|10530.4|28
1653367800000|2022-05-24 04:50:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|42
1653368100000|2022-05-24 04:55:00|10533.4|10531.4|10533.6|10531.6|10534.4|10532.4|10533.4|10531.4|82
1653368400000|2022-05-24 05:00:00|10533.2|10531.2|10533.4|10531.4|10534|10532|10532.4|10530.4|202
1653368700000|2022-05-24 05:05:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|14
1653369000000|2022-05-24 05:10:00|10533.2|10531.2|10533.8|10531.8|10533.8|10531.8|10532.8|10530.8|176
1653369300000|2022-05-24 05:15:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|28
1653369600000|2022-05-24 05:20:00|10533.8|10531.8|10533.8|10531.8|10534.4|10532.4|10533.6|10531.6|83
1653369900000|2022-05-24 05:25:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|14
1653370200000|2022-05-24 05:30:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|79
1653370500000|2022-05-24 05:35:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|40
1653370800000|2022-05-24 05:40:00|10533.8|10531.8|10534.8|10532.8|10534.8|10532.8|10533.6|10531.6|19
1653371100000|2022-05-24 05:45:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|32
1653371400000|2022-05-24 05:50:00|10535.2|10533.2|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|256
1653371700000|2022-05-24 05:55:00|10535|10533|10535|10533|10535.2|10533.2|10534.8|10532.8|99
1653372000000|2022-05-24 06:00:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|32
1653372300000|2022-05-24 06:05:00|10534.6|10532.6|10534.4|10532.4|10535.6|10533.6|10534.4|10532.4|15
1653372600000|2022-05-24 06:10:00|10534.6|10532.6|10534.4|10532.4|10535|10533|10534|10532|3588
1653372900000|2022-05-24 06:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|67
1653373200000|2022-05-24 06:20:00|10534|10532|10532.8|10530.8|10534.4|10532.4|10532.8|10530.8|2889
1653373500000|2022-05-24 06:25:00|10532.4|10530.4|10533.6|10531.6|10533.8|10531.8|10532.4|10530.4|187
1653373800000|2022-05-24 06:30:00|10533.4|10531.4|10533.2|10531.2|10533.8|10531.8|10532.8|10530.8|26
1653374100000|2022-05-24 06:35:00|10533|10531|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|720
1653374400000|2022-05-24 06:40:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|32
1653374700000|2022-05-24 06:45:00|10535.4|10533.4|10537.1|10535.1|10537.1|10535.1|10535.2|10533.2|5232
1653375000000|2022-05-24 06:50:00|10536.9|10534.9|10535.8|10533.8|10537.1|10535.1|10535.6|10533.6|217
1653375300000|2022-05-24 06:55:00|10536|10534|10535.2|10533.2|10536|10534|10534.2|10532.2|2775
1653375600000|2022-05-24 07:00:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534|10532|2168
1653375900000|2022-05-24 07:05:00|10534.6|10532.6|10537.5|10535.5|10537.5|10535.5|10534.6|10532.6|1212
1653376200000|2022-05-24 07:10:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1155
1653376500000|2022-05-24 07:15:00|10539.1|10537.1|10539.7|10537.7|10539.9|10537.9|10537.9|10535.9|841
1653376800000|2022-05-24 07:20:00|10539.9|10537.9|10538.3|10536.3|10540.1|10538.1|10538.3|10536.3|204
1653377100000|2022-05-24 07:25:00|10538.1|10536.1|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|901
1653377400000|2022-05-24 07:30:00|10537.7|10535.7|10537.3|10535.3|10537.9|10535.9|10536.7|10534.7|486
1653377700000|2022-05-24 07:35:00|10537.5|10535.5|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|5246
1653378000000|2022-05-24 07:40:00|10537.3|10535.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|229
1653378300000|2022-05-24 07:45:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|125
1653378600000|2022-05-24 07:50:00|10538.1|10536.1|10539.1|10537.1|10539.1|10537.1|10537.9|10535.9|1215
1653378900000|2022-05-24 07:55:00|10539.3|10537.3|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|5674
1653379200000|2022-05-24 08:00:00|10539.3|10537.3|10539.1|10537.1|10539.9|10537.9|10538.9|10536.9|275
1653379500000|2022-05-24 08:05:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|743
1653379800000|2022-05-24 08:10:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10537.9|10535.9|219
1653380100000|2022-05-24 08:15:00|10539.3|10537.3|10538.3|10536.3|10539.3|10537.3|10537.9|10535.9|109
1653380400000|2022-05-24 08:20:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|11787
1653380700000|2022-05-24 08:25:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|782
1653381000000|2022-05-24 08:30:00|10538.7|10536.7|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|173
1653381300000|2022-05-24 08:35:00|10539.3|10537.3|10541.2|10539.2|10541.4|10539.4|10539.1|10537.1|810
1653381600000|2022-05-24 08:40:00|10541.4|10539.4|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1471
1653381900000|2022-05-24 08:45:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.1|10538.1|376
1653382200000|2022-05-24 08:50:00|10540.8|10538.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|450
1653382500000|2022-05-24 08:55:00|10541.4|10539.4|10540.6|10538.6|10541.6|10539.6|10540.6|10538.6|240
1653382800000|2022-05-24 09:00:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.6|10538.6|2017
1653383100000|2022-05-24 09:05:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|105
1653383400000|2022-05-24 09:10:00|10541.2|10539.2|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|552
1653383700000|2022-05-24 09:15:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.9|10537.9|4901
1653384000000|2022-05-24 09:20:00|10540.1|10538.1|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|619
1653384300000|2022-05-24 09:25:00|10540.5|10538.5|10540.3|10538.3|10541|10539|10540.3|10538.3|506
1653384600000|2022-05-24 09:30:00|10540.6|10538.6|10540.6|10538.6|10541|10539|10540.3|10538.3|876
1653384900000|2022-05-24 09:35:00|10540.8|10538.8|10540.3|10538.3|10541|10539|10539.9|10537.9|97
1653385200000|2022-05-24 09:40:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|4903
1653385500000|2022-05-24 09:45:00|10540.1|10538.1|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|74
1653385800000|2022-05-24 09:50:00|10539.7|10537.7|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|2188
1653386100000|2022-05-24 09:55:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|106
1653386400000|2022-05-24 10:00:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.5|10537.5|82
1653386700000|2022-05-24 10:05:00|10539.7|10537.7|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|23
1653387000000|2022-05-24 10:10:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.9|10536.9|1217
1653387300000|2022-05-24 10:15:00|10538.9|10536.9|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|197
1653387600000|2022-05-24 10:20:00|10538.7|10536.7|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|3243
1653387900000|2022-05-24 10:25:00|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|305
1653388200000|2022-05-24 10:30:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|172
1653388500000|2022-05-24 10:35:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|117
1653388800000|2022-05-24 10:40:00|10537.9|10535.9|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|41
1653389100000|2022-05-24 10:45:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|114
1653389400000|2022-05-24 10:50:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|4240
1653389700000|2022-05-24 10:55:00|10538.9|10536.9|10538.7|10536.7|10538.9|10536.9|10538.7|10536.7|210
1653390000000|2022-05-24 11:00:00|10538.9|10536.9|10537.9|10535.9|10538.9|10536.9|10537.9|10535.9|100
1653390300000|2022-05-24 11:05:00|10538.1|10536.1|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|796
1653390600000|2022-05-24 11:10:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|56
1653390900000|2022-05-24 11:15:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|155
1653391200000|2022-05-24 11:20:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|94
1653391500000|2022-05-24 11:25:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|9318
1653391800000|2022-05-24 11:30:00|10537.7|10535.7|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|11172
1653392100000|2022-05-24 11:35:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10536.4|10534.4|316
1653392400000|2022-05-24 11:40:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.5|10535.5|427
1653392700000|2022-05-24 11:45:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1518
1653393000000|2022-05-24 11:50:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1294
1653393300000|2022-05-24 11:55:00|10538.3|10536.3|10538.1|10536.1|10538.5|10536.5|10537.5|10535.5|777
1653393600000|2022-05-24 12:00:00|10538.3|10536.3|10539.1|10537.1|10539.3|10537.3|10538.1|10536.1|4072
1653393900000|2022-05-24 12:05:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|35250
1653394200000|2022-05-24 12:10:00|10538.5|10536.5|10537.9|10535.9|10538.5|10536.5|10537.5|10535.5|2389
1653394500000|2022-05-24 12:15:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|4401
1653394800000|2022-05-24 12:20:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536|10534|29082
1653395100000|2022-05-24 12:25:00|10537.3|10535.3|10536.7|10534.7|10537.5|10535.5|10536|10534|4381
1653395400000|2022-05-24 12:30:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|1050
1653395700000|2022-05-24 12:35:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1010
1653396000000|2022-05-24 12:40:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10536|10534|12810
1653396300000|2022-05-24 12:45:00|10536.2|10534.2|10537.5|10535.5|10537.5|10535.5|10535.6|10533.6|11811
1653396600000|2022-05-24 12:50:00|10537.3|10535.3|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|3322
1653396900000|2022-05-24 12:55:00|10537.7|10535.7|10539.5|10537.5|10539.5|10537.5|10537.5|10535.5|6555
1653397200000|2022-05-24 13:00:00|10539.9|10537.9|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|5106
1653397500000|2022-05-24 13:05:00|10539.7|10537.7|10540.6|10538.6|10540.6|10538.6|10539.1|10537.1|1460
1653397800000|2022-05-24 13:10:00|10541|10539|10540.3|10538.3|10541.4|10539.4|10539.9|10537.9|2405
1653398100000|2022-05-24 13:15:00|10540.6|10538.6|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|4008
1653398400000|2022-05-24 13:20:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|2898
1653398700000|2022-05-24 13:25:00|10540.5|10538.5|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|4130
1653399000000|2022-05-24 13:30:00|10541|10539|10542.2|10540.2|10543|10541|10541|10539|5315
1653399300000|2022-05-24 13:35:00|10542.6|10540.6|10544.2|10542.2|10544.6|10542.6|10541.8|10539.8|8443
1653399600000|2022-05-24 13:40:00|10544.6|10542.6|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|3083
1653399900000|2022-05-24 13:45:00|10544.9|10542.9|10549.2|10547.2|10549.2|10547.2|10544.9|10542.9|20931
1653400200000|2022-05-24 13:50:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|22810
1653400500000|2022-05-24 13:55:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10547.7|10545.7|10660
1653400800000|2022-05-24 14:00:00|10549.6|10547.6|10558.8|10556.8|10559|10557|10549.6|10547.6|10054
1653401100000|2022-05-24 14:05:00|10558.6|10556.6|10561.4|10559.4|10564.1|10562.1|10557.8|10555.8|7517
1653401400000|2022-05-24 14:10:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10559.4|10557.4|32742
1653401700000|2022-05-24 14:15:00|10560.6|10558.6|10559.8|10557.8|10561.4|10559.4|10558.2|10556.2|11158
1653402000000|2022-05-24 14:20:00|10560.2|10558.2|10559.4|10557.4|10561|10559|10558.6|10556.6|10768
1653402300000|2022-05-24 14:25:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|6521
1653402600000|2022-05-24 14:30:00|10559|10557|10559|10557|10559.8|10557.8|10558.6|10556.6|7443
1653402900000|2022-05-24 14:35:00|10558.8|10556.8|10557.8|10555.8|10559|10557|10557.8|10555.8|1586
1653403200000|2022-05-24 14:40:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|1846
1653403500000|2022-05-24 14:45:00|10557.4|10555.4|10558.6|10556.6|10559|10557|10556.7|10554.7|1945
1653403800000|2022-05-24 14:50:00|10559|10557|10559|10557|10559.8|10557.8|10559|10557|8896
1653404100000|2022-05-24 14:55:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|21545
1653404400000|2022-05-24 15:00:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|7734
1653404700000|2022-05-24 15:05:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|23914
1653405000000|2022-05-24 15:10:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10558.6|10556.6|1811
1653405300000|2022-05-24 15:15:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10559|10557|44213
1653405600000|2022-05-24 15:20:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559|10557|36222
1653405900000|2022-05-24 15:25:00|10559.4|10557.4|10560.2|10558.2|10561.7|10559.7|10559.4|10557.4|39266
1653406200000|2022-05-24 15:30:00|10560|10558|10561.7|10559.7|10562.1|10560.1|10560|10558|3117
1653406500000|2022-05-24 15:35:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10560.2|10558.2|5692
1653406800000|2022-05-24 15:40:00|10561.2|10559.2|10561.5|10559.5|10562.1|10560.1|10561|10559|8355
1653407100000|2022-05-24 15:45:00|10561.7|10559.7|10558.6|10556.6|10561.7|10559.7|10558.6|10556.6|14072
1653407400000|2022-05-24 15:50:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10557.8|10555.8|21108
1653407700000|2022-05-24 15:55:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3878
1653408000000|2022-05-24 16:00:00|10558.4|10556.4|10558.2|10556.2|10559|10557|10557.8|10555.8|15928
1653408300000|2022-05-24 16:05:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|3154
1653408600000|2022-05-24 16:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|3299
1653408900000|2022-05-24 16:15:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|4673
1653409200000|2022-05-24 16:20:00|10556.7|10554.7|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|3578
1653409500000|2022-05-24 16:25:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10558.2|10556.2|5047
1653409800000|2022-05-24 16:30:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.2|10557.2|6217
1653410100000|2022-05-24 16:35:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|3541
1653410400000|2022-05-24 16:40:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|23474
1653410700000|2022-05-24 16:45:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|13618
1653411000000|2022-05-24 16:50:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.7|10559.7|4540
1653411300000|2022-05-24 16:55:00|10561.4|10559.4|10560.2|10558.2|10561.4|10559.4|10559.4|10557.4|32692
1653411600000|2022-05-24 17:00:00|10559.8|10557.8|10560.6|10558.6|10561.7|10559.7|10559|10557|5032
1653411900000|2022-05-24 17:05:00|10560.4|10558.4|10561.2|10559.2|10561.7|10559.7|10560.4|10558.4|3919
1653412200000|2022-05-24 17:10:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10560.6|10558.6|13545
1653412500000|2022-05-24 17:15:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561|10559|5476
1653412800000|2022-05-24 17:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|3202
1653413100000|2022-05-24 17:25:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|2904
1653413400000|2022-05-24 17:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|3483
1653413700000|2022-05-24 17:35:00|10562.1|10560.1|10561|10559|10562.5|10560.5|10561|10559|22785
1653414000000|2022-05-24 17:40:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|5082
1653414300000|2022-05-24 17:45:00|10560.4|10558.4|10561.4|10559.4|10561.5|10559.5|10559.8|10557.8|4211
1653414600000|2022-05-24 17:50:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|4337
1653414900000|2022-05-24 17:55:00|10561|10559|10561.4|10559.4|10561.7|10559.7|10561|10559|3057
1653415200000|2022-05-24 18:00:00|10561.5|10559.5|10562.5|10560.5|10562.9|10560.9|10561.5|10559.5|3732
1653415500000|2022-05-24 18:05:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.1|10560.1|4474
1653415800000|2022-05-24 18:10:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|4742
1653416100000|2022-05-24 18:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|6468
1653416400000|2022-05-24 18:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.5|10559.5|7292
1653416700000|2022-05-24 18:25:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|3658
1653417000000|2022-05-24 18:30:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|3164
1653417300000|2022-05-24 18:35:00|10561.4|10559.4|10560.2|10558.2|10561.7|10559.7|10559.8|10557.8|3272
1653417600000|2022-05-24 18:40:00|10559.8|10557.8|10561.4|10559.4|10561.4|10559.4|10559.8|10557.8|4118
1653417900000|2022-05-24 18:45:00|10561.2|10559.2|10561.9|10559.9|10562.1|10560.1|10561|10559|3832
1653418200000|2022-05-24 18:50:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|5326
1653418500000|2022-05-24 18:55:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10560.6|10558.6|4932
1653418800000|2022-05-24 19:00:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|3979
1653419100000|2022-05-24 19:05:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|5114
1653419400000|2022-05-24 19:10:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|5283
1653419700000|2022-05-24 19:15:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|3341
1653420000000|2022-05-24 19:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|6439
1653420300000|2022-05-24 19:25:00|10561.4|10559.4|10560.6|10558.6|10561.7|10559.7|10560.2|10558.2|9412
1653420600000|2022-05-24 19:30:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|21031
1653420900000|2022-05-24 19:35:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10560.6|10558.6|19432
1653421200000|2022-05-24 19:40:00|10560.6|10558.6|10561|10559|10561.4|10559.4|10560.4|10558.4|3837
1653421500000|2022-05-24 19:45:00|10561.4|10559.4|10561.4|10559.4|10561.4|10559.4|10561|10559|3196
1653421800000|2022-05-24 19:50:00|10561|10559|10561.7|10559.7|10561.7|10559.7|10561|10559|3239
1653422100000|2022-05-24 19:55:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561|10559|6655
1653422400000|2022-05-24 20:00:00|10561.7|10559.7|10561|10559|10561.7|10559.7|10561|10559|1181
1653422700000|2022-05-24 20:05:00|10560.6|10558.6|10561.5|10559.5|10561.7|10559.7|10560.6|10558.6|1723
1653423000000|2022-05-24 20:10:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|969
1653423300000|2022-05-24 20:15:00|10561.2|10559.2|10561.4|10559.4|10561.4|10559.4|10561|10559|1216
1653423600000|2022-05-24 20:20:00|10561.7|10559.7|10562.5|10560.5|10562.5|10560.5|10561.5|10559.5|676
1653423900000|2022-05-24 20:25:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|4039
1653424200000|2022-05-24 20:30:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|3787
1653424500000|2022-05-24 20:35:00|10563.5|10561.5|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|1369
1653424800000|2022-05-24 20:40:00|10562.9|10560.9|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|480
1653425100000|2022-05-24 20:45:00|10562.9|10560.9|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|5415
1653425400000|2022-05-24 20:50:00|10561.4|10559.4|10561.5|10559.5|10561.5|10559.5|10561.2|10559.2|1301
1653425700000|2022-05-24 20:55:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|2319
1653429600000|2022-05-24 22:00:00|10560.6|10558.6|10560.8|10558.8|10561.7|10559.7|10560|10558|2553
1653429900000|2022-05-24 22:05:00|10561|10559|10559.6|10557.6|10561|10559|10559.6|10557.6|80
1653430200000|2022-05-24 22:10:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|9
1653430500000|2022-05-24 22:15:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10560|10558|4
1653430800000|2022-05-24 22:20:00|10560.4|10558.4|10560|10558|10560.4|10558.4|10559.8|10557.8|6
1653431100000|2022-05-24 22:25:00|10559.8|10557.8|10559.6|10557.6|10560.2|10558.2|10559.6|10557.6|8
1653431400000|2022-05-24 22:30:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1653431700000|2022-05-24 22:35:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|12
1653432000000|2022-05-24 22:40:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.6|10557.6|16
1653432300000|2022-05-24 22:45:00|10560.2|10558.2|10561|10559|10561|10559|10560.2|10558.2|314
1653432600000|2022-05-24 22:50:00|||||||||55
1653432900000|2022-05-24 22:55:00|10561.4|10559.4|10561.4|10559.4|10561.5|10559.5|10561|10559|217
1653433200000|2022-05-24 23:00:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|32
1653433500000|2022-05-24 23:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|0
1653433800000|2022-05-24 23:10:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|4
1653434100000|2022-05-24 23:15:00|10560.6|10558.6|10560.6|10558.6|10560.8|10558.8|10560.6|10558.6|9
1653434400000|2022-05-24 23:20:00|10560.4|10558.4|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|25
1653434700000|2022-05-24 23:25:00|10561.7|10559.7|10561|10559|10562.1|10560.1|10561|10559|4
1653435000000|2022-05-24 23:30:00|10560.8|10558.8|10561.2|10559.2|10561.2|10559.2|10560.8|10558.8|0
1653435300000|2022-05-24 23:35:00|10561.4|10559.4|10561.2|10559.2|10561.4|10559.4|10561.2|10559.2|0
1653435600000|2022-05-24 23:40:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10560.6|10558.6|25
1653435900000|2022-05-24 23:45:00|10561.2|10559.2|10561.4|10559.4|10561.4|10559.4|10561|10559|17
1653436200000|2022-05-24 23:50:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|186
1653436500000|2022-05-24 23:55:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.9|10559.9|2
1653436800000|2022-05-25 00:00:00|10562.7|10560.7|10562.3|10560.3|10563.3|10561.3|10562.1|10560.1|927
1653437100000|2022-05-25 00:05:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|200
1653437400000|2022-05-25 00:10:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|27
1653437700000|2022-05-25 00:15:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|96
1653438000000|2022-05-25 00:20:00|10562.1|10560.1|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|354
1653438300000|2022-05-25 00:25:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|19
1653438600000|2022-05-25 00:30:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.8|10557.8|251
1653438900000|2022-05-25 00:35:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|71
1653439200000|2022-05-25 00:40:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|47
1653439500000|2022-05-25 00:45:00|10560|10558|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|31
1653439800000|2022-05-25 00:50:00|10559.6|10557.6|10558.6|10556.6|10559.6|10557.6|10558.6|10556.6|309
1653440100000|2022-05-25 00:55:00|10558.8|10556.8|10559.8|10557.8|10559.8|10557.8|10558.8|10556.8|50
1653440400000|2022-05-25 01:00:00|10559.6|10557.6|10560|10558|10560.2|10558.2|10559.4|10557.4|34
1653440700000|2022-05-25 01:05:00|10560.2|10558.2|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|91
1653441000000|2022-05-25 01:10:00|10558.8|10556.8|10560|10558|10560|10558|10558.4|10556.4|304
1653441300000|2022-05-25 01:15:00|10559.8|10557.8|10560.8|10558.8|10560.8|10558.8|10559.8|10557.8|1229
1653441600000|2022-05-25 01:20:00|10560.6|10558.6|10561.7|10559.7|10561.7|10559.7|10560.4|10558.4|124
1653441900000|2022-05-25 01:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|248
1653442200000|2022-05-25 01:30:00|10561.5|10559.5|10561.7|10559.7|10562.5|10560.5|10561.5|10559.5|184
1653442500000|2022-05-25 01:35:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|69
1653442800000|2022-05-25 01:40:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|330
1653443100000|2022-05-25 01:45:00|10560.8|10558.8|10561.2|10559.2|10561.4|10559.4|10560.6|10558.6|163
1653443400000|2022-05-25 01:50:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|133
1653443700000|2022-05-25 01:55:00|10560.6|10558.6|10561|10559|10561|10559|10560.6|10558.6|124
1653444000000|2022-05-25 02:00:00|10560.6|10558.6|10560|10558|10560.6|10558.6|10559|10557|348
1653444300000|2022-05-25 02:05:00|10560.2|10558.2|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|1207
1653444600000|2022-05-25 02:10:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|27
1653444900000|2022-05-25 02:15:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10559.8|10557.8|487
1653445200000|2022-05-25 02:20:00|10560.8|10558.8|10560.6|10558.6|10560.8|10558.8|10560.2|10558.2|529
1653445500000|2022-05-25 02:25:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|1036
1653445800000|2022-05-25 02:30:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|59
1653446100000|2022-05-25 02:35:00|10560.4|10558.4|10560|10558|10560.6|10558.6|10559.8|10557.8|24
1653446400000|2022-05-25 02:40:00|10560.2|10558.2|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|27
1653446700000|2022-05-25 02:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559|10557|301
1653447000000|2022-05-25 02:50:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.6|10556.6|524
1653447300000|2022-05-25 02:55:00|10558.8|10556.8|10559.2|10557.2|10559.4|10557.4|10558.8|10556.8|328
1653447600000|2022-05-25 03:00:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|242
1653447900000|2022-05-25 03:05:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|269
1653448200000|2022-05-25 03:10:00|||||||||72
1653448500000|2022-05-25 03:15:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|40
1653448800000|2022-05-25 03:20:00|10560.6|10558.6|10560.8|10558.8|10561|10559|10560.4|10558.4|120
1653449100000|2022-05-25 03:25:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|151
1653449400000|2022-05-25 03:30:00|10561.2|10559.2|10560.4|10558.4|10561.4|10559.4|10560.4|10558.4|113
1653449700000|2022-05-25 03:35:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|137
1653450000000|2022-05-25 03:40:00|10560.2|10558.2|10560|10558|10560.2|10558.2|10559.8|10557.8|156
1653450300000|2022-05-25 03:45:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560|10558|55
1653450600000|2022-05-25 03:50:00|||||||||9
1653450900000|2022-05-25 03:55:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|35
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|98
1653451500000|2022-05-25 04:05:00|10560|10558|10559.6|10557.6|10560|10558|10559.4|10557.4|241
1653451800000|2022-05-25 04:10:00|10559.8|10557.8|10560.4|10558.4|10560.6|10558.6|10559.6|10557.6|539
1653452100000|2022-05-25 04:15:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|15
1653452400000|2022-05-25 04:20:00|10560.4|10558.4|10561|10559|10561|10559|10560.4|10558.4|274
1653452700000|2022-05-25 04:25:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|740
1653453000000|2022-05-25 04:30:00|10561.5|10559.5|10561|10559|10561.5|10559.5|10560.6|10558.6|5316
1653453300000|2022-05-25 04:35:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|80
1653453600000|2022-05-25 04:40:00|||||||||14
1653453900000|2022-05-25 04:45:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|55
1653454200000|2022-05-25 04:50:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10559.8|10557.8|29
1653454500000|2022-05-25 04:55:00|10560.4|10558.4|10561|10559|10561|10559|10560.4|10558.4|146
1653454800000|2022-05-25 05:00:00|10560.6|10558.6|10560.4|10558.4|10561|10559|10560.2|10558.2|30
1653455100000|2022-05-25 05:05:00|10560.2|10558.2|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|909
1653455400000|2022-05-25 05:10:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10559.4|10557.4|837
1653455700000|2022-05-25 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|971
1653456000000|2022-05-25 05:20:00|10559.8|10557.8|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|79
1653456300000|2022-05-25 05:25:00|10561|10559|10560.2|10558.2|10561|10559|10560.2|10558.2|240
1653456600000|2022-05-25 05:30:00|10560.4|10558.4|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|235
1653456900000|2022-05-25 05:35:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|625
1653457200000|2022-05-25 05:40:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|338
1653457500000|2022-05-25 05:45:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|123
1653457800000|2022-05-25 05:50:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|129
1653458100000|2022-05-25 05:55:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|122
1653458400000|2022-05-25 06:00:00|10561.9|10559.9|10563.3|10561.3|10563.3|10561.3|10561.7|10559.7|201
1653458700000|2022-05-25 06:05:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|1206
1653459000000|2022-05-25 06:10:00|10564.3|10562.3|10565.3|10563.3|10565.5|10563.5|10564.3|10562.3|702
1653459300000|2022-05-25 06:15:00|10565.5|10563.5|10564.7|10562.7|10566|10564|10564.7|10562.7|295
1653459600000|2022-05-25 06:20:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.7|10562.7|82
1653459900000|2022-05-25 06:25:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|132
1653460200000|2022-05-25 06:30:00|10564.9|10562.9|10564.5|10562.5|10565.1|10563.1|10564.5|10562.5|433
1653460500000|2022-05-25 06:35:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|1856
1653460800000|2022-05-25 06:40:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|496
1653461100000|2022-05-25 06:45:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1745
1653461400000|2022-05-25 06:50:00|10563.1|10561.1|10562.7|10560.7|10563.3|10561.3|10562.5|10560.5|740
1653461700000|2022-05-25 06:55:00|10562.9|10560.9|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|204
1653462000000|2022-05-25 07:00:00|10561.7|10559.7|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|730
1653462300000|2022-05-25 07:05:00|10562.9|10560.9|10562.7|10560.7|10563.3|10561.3|10562.3|10560.3|1222
1653462600000|2022-05-25 07:10:00|10562.5|10560.5|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|614
1653462900000|2022-05-25 07:15:00|10562.3|10560.3|10561|10559|10562.3|10560.3|10561|10559|489
1653463200000|2022-05-25 07:20:00|10561.2|10559.2|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|1405
1653463500000|2022-05-25 07:25:00|10560.8|10558.8|10561|10559|10561|10559|10560.2|10558.2|578
1653463800000|2022-05-25 07:30:00|10560.8|10558.8|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|553
1653464100000|2022-05-25 07:35:00|10561.2|10559.2|10561|10559|10561.2|10559.2|10560.6|10558.6|1795
1653464400000|2022-05-25 07:40:00|10560.8|10558.8|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|25548
1653464700000|2022-05-25 07:45:00|10561.5|10559.5|10561.4|10559.4|10561.7|10559.7|10561|10559|2229
1653465000000|2022-05-25 07:50:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|2682
1653465300000|2022-05-25 07:55:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10561|10559|3934
1653465600000|2022-05-25 08:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10561.9|10559.9|1037
1653465900000|2022-05-25 08:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|2607
1653466200000|2022-05-25 08:10:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|652
1653466500000|2022-05-25 08:15:00|10564.3|10562.3|10564.9|10562.9|10565.6|10563.6|10564.3|10562.3|3208
1653466800000|2022-05-25 08:20:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1272
1653467100000|2022-05-25 08:25:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|5793
1653467400000|2022-05-25 08:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|233
1653467700000|2022-05-25 08:35:00|10563.3|10561.3|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|1459
1653468000000|2022-05-25 08:40:00|||||||||224
1653468300000|2022-05-25 08:45:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|1111
1653468600000|2022-05-25 08:50:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|1941
1653468900000|2022-05-25 08:55:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|766
1653469200000|2022-05-25 09:00:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10562.1|10560.1|1278
1653469500000|2022-05-25 09:05:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|1227
1653469800000|2022-05-25 09:10:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1304
1653470100000|2022-05-25 09:15:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|3170
1653470400000|2022-05-25 09:20:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|1741
1653470700000|2022-05-25 09:25:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|1424
1653471000000|2022-05-25 09:30:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|878
1653471300000|2022-05-25 09:35:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|656
1653471600000|2022-05-25 09:40:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|688
1653471900000|2022-05-25 09:45:00|10563.5|10561.5|10562.5|10560.5|10563.5|10561.5|10562.1|10560.1|10432
1653472200000|2022-05-25 09:50:00|10562.1|10560.1|10561.4|10559.4|10562.9|10560.9|10561.4|10559.4|7691
1653472500000|2022-05-25 09:55:00|10561.5|10559.5|10560.6|10558.6|10561.7|10559.7|10560.4|10558.4|3817
1653472800000|2022-05-25 10:00:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|133
1653473100000|2022-05-25 10:05:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560|10558|772
1653473400000|2022-05-25 10:10:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.8|10557.8|5886
1653473700000|2022-05-25 10:15:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|371
1653474000000|2022-05-25 10:20:00|10560.4|10558.4|10560.6|10558.6|10560.8|10558.8|10560.2|10558.2|629
1653474300000|2022-05-25 10:25:00|10560.8|10558.8|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|1620
1653474600000|2022-05-25 10:30:00|10561.2|10559.2|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|6805
1653474900000|2022-05-25 10:35:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|805
1653475200000|2022-05-25 10:40:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|2719
1653475500000|2022-05-25 10:45:00|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|757
1653475800000|2022-05-25 10:50:00|10561|10559|10559.4|10557.4|10561|10559|10559.4|10557.4|939
1653476100000|2022-05-25 10:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|489
1653476400000|2022-05-25 11:00:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|5950
1653476700000|2022-05-25 11:05:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|246
1653477000000|2022-05-25 11:10:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|314
1653477300000|2022-05-25 11:15:00|10560.8|10558.8|10561.7|10559.7|10561.7|10559.7|10560.8|10558.8|4970
1653477600000|2022-05-25 11:20:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|168
1653477900000|2022-05-25 11:25:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|217
1653478200000|2022-05-25 11:30:00|10562.1|10560.1|10562.5|10560.5|10562.5|10560.5|10561|10559|1091
1653478500000|2022-05-25 11:35:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|288
1653478800000|2022-05-25 11:40:00|10563.1|10561.1|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|5545
1653479100000|2022-05-25 11:45:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|14937
1653479400000|2022-05-25 11:50:00|10563.3|10561.3|10562.9|10560.9|10564.1|10562.1|10562.1|10560.1|7647
1653479700000|2022-05-25 11:55:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|10158
1653480000000|2022-05-25 12:00:00|10563.9|10561.9|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|43524
1653480300000|2022-05-25 12:05:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|14549
1653480600000|2022-05-25 12:10:00|10563.7|10561.7|10561.4|10559.4|10563.7|10561.7|10561|10559|4230
1653480900000|2022-05-25 12:15:00|10561.2|10559.2|10562.9|10560.9|10562.9|10560.9|10561.2|10559.2|13439
1653481200000|2022-05-25 12:20:00|10563.3|10561.3|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|6160
1653481500000|2022-05-25 12:25:00|10564.5|10562.5|10563.9|10561.9|10565.3|10563.3|10562.9|10560.9|2783
1653481800000|2022-05-25 12:30:00|10564.1|10562.1|10566.4|10564.4|10568.8|10566.8|10564.1|10562.1|19317
1653482100000|2022-05-25 12:35:00|10566.8|10564.8|10568|10566|10568|10566|10566.4|10564.4|6348
1653482400000|2022-05-25 12:40:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|3789
1653482700000|2022-05-25 12:45:00|10566.4|10564.4|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|4448
1653483000000|2022-05-25 12:50:00|10565.5|10563.5|10567.6|10565.6|10568|10566|10565.3|10563.3|3633
1653483300000|2022-05-25 12:55:00|10568|10566|10566.6|10564.6|10568|10566|10566.4|10564.4|13416
1653483600000|2022-05-25 13:00:00|10566.4|10564.4|10568|10566|10568|10566|10566|10564|13604
1653483900000|2022-05-25 13:05:00|10567.6|10565.6|10566.4|10564.4|10568.4|10566.4|10566|10564|12484
1653484200000|2022-05-25 13:10:00|10566.8|10564.8|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|6760
1653484500000|2022-05-25 13:15:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10567.8|10565.8|18424
1653484800000|2022-05-25 13:20:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|17803
1653485100000|2022-05-25 13:25:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|10116
1653485400000|2022-05-25 13:30:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|4030
1653485700000|2022-05-25 13:35:00|10570.3|10568.3|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|10110
1653486000000|2022-05-25 13:40:00|10569|10567|10569.2|10567.2|10569.6|10567.6|10568|10566|25608
1653486300000|2022-05-25 13:45:00|10569.4|10567.4|10568.4|10566.4|10569.6|10567.6|10567.6|10565.6|33483
1653486600000|2022-05-25 13:50:00|10568|10566|10567.2|10565.2|10568|10566|10566.4|10564.4|9659
1653486900000|2022-05-25 13:55:00|10567|10565|10566|10564|10567.2|10565.2|10565.3|10563.3|5975
1653487200000|2022-05-25 14:00:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|3037
1653487500000|2022-05-25 14:05:00|10566|10564|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|4341
1653487800000|2022-05-25 14:10:00|10565.3|10563.3|10564.5|10562.5|10566.4|10564.4|10564.5|10562.5|16868
1653488100000|2022-05-25 14:15:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|10223
1653488400000|2022-05-25 14:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|25665
1653488700000|2022-05-25 14:25:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|6709
1653489000000|2022-05-25 14:30:00|10563.7|10561.7|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|6958
1653489300000|2022-05-25 14:35:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|13778
1653489600000|2022-05-25 14:40:00|10564.9|10562.9|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|9273
1653489900000|2022-05-25 14:45:00|10565.8|10563.8|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|1771
1653490200000|2022-05-25 14:50:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|8667
1653490500000|2022-05-25 14:55:00|10565.3|10563.3|10564.5|10562.5|10565.5|10563.5|10563.7|10561.7|8936
1653490800000|2022-05-25 15:00:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|774
1653491100000|2022-05-25 15:05:00|10565.5|10563.5|10564.1|10562.1|10565.5|10563.5|10563.7|10561.7|7575
1653491400000|2022-05-25 15:10:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|12977
1653491700000|2022-05-25 15:15:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|5032
1653492000000|2022-05-25 15:20:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|5490
1653492300000|2022-05-25 15:25:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|13677
1653492600000|2022-05-25 15:30:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|36434
1653492900000|2022-05-25 15:35:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|3370
1653493200000|2022-05-25 15:40:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2733
1653493500000|2022-05-25 15:45:00|10564.5|10562.5|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|9715
1653493800000|2022-05-25 15:50:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|6986
1653494100000|2022-05-25 15:55:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10564.1|10562.1|3200
1653494400000|2022-05-25 16:00:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|12042
1653494700000|2022-05-25 16:05:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|914
1653495000000|2022-05-25 16:10:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|6510
1653495300000|2022-05-25 16:15:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|4598
1653495600000|2022-05-25 16:20:00|10563.7|10561.7|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|7684
1653495900000|2022-05-25 16:25:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|1561
1653496200000|2022-05-25 16:30:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1189
1653496500000|2022-05-25 16:35:00|10564.7|10562.7|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|1555
1653496800000|2022-05-25 16:40:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|4540
1653497100000|2022-05-25 16:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|3227
1653497400000|2022-05-25 16:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|4506
1653497700000|2022-05-25 16:55:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|4876
1653498000000|2022-05-25 17:00:00|10562.9|10560.9|10562.5|10560.5|10564.1|10562.1|10561.4|10559.4|2662
1653498300000|2022-05-25 17:05:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|3349
1653498600000|2022-05-25 17:10:00|10562.5|10560.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|2714
1653498900000|2022-05-25 17:15:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3538
1653499200000|2022-05-25 17:20:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2107
1653499500000|2022-05-25 17:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1777
1653499800000|2022-05-25 17:30:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|8052
1653500100000|2022-05-25 17:35:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|1958
1653500400000|2022-05-25 17:40:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|2536
1653500700000|2022-05-25 17:45:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|540
1653501000000|2022-05-25 17:50:00|10563.7|10561.7|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|5969
1653501300000|2022-05-25 17:55:00|10562.7|10560.7|10561.5|10559.5|10562.9|10560.9|10561|10559|5428
1653501600000|2022-05-25 18:00:00|10561.4|10559.4|10563.3|10561.3|10567.2|10565.2|10559.4|10557.4|7173
1653501900000|2022-05-25 18:05:00|10563.5|10561.5|10564.1|10562.1|10565.6|10563.6|10563.3|10561.3|2821
1653502200000|2022-05-25 18:10:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10562.9|10560.9|12235
1653502500000|2022-05-25 18:15:00|10563.7|10561.7|10562.9|10560.9|10564.1|10562.1|10561.7|10559.7|6299
1653502800000|2022-05-25 18:20:00|10562.5|10560.5|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|1107
1653503100000|2022-05-25 18:25:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10560.6|10558.6|1388
1653503400000|2022-05-25 18:30:00|10561.4|10559.4|10562.1|10560.1|10562.3|10560.3|10560.6|10558.6|4787
1653503700000|2022-05-25 18:35:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|1165
1653504000000|2022-05-25 18:40:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1824
1653504300000|2022-05-25 18:45:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10562.1|10560.1|6529
1653504600000|2022-05-25 18:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|6377
1653504900000|2022-05-25 18:55:00|10562.5|10560.5|10564.9|10562.9|10564.9|10562.9|10562.5|10560.5|10541
1653505200000|2022-05-25 19:00:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10563.7|10561.7|13691
1653505500000|2022-05-25 19:05:00|10564.3|10562.3|10561.7|10559.7|10564.3|10562.3|10561.7|10559.7|5936
1653505800000|2022-05-25 19:10:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|14053
1653506100000|2022-05-25 19:15:00|10562.1|10560.1|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|4472
1653506400000|2022-05-25 19:20:00|10562.3|10560.3|10563.3|10561.3|10563.7|10561.7|10562.3|10560.3|4828
1653506700000|2022-05-25 19:25:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|4968
1653507000000|2022-05-25 19:30:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|3007
1653507300000|2022-05-25 19:35:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|2306
1653507600000|2022-05-25 19:40:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2943
1653507900000|2022-05-25 19:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|2947
1653508200000|2022-05-25 19:50:00|10564.9|10562.9|10564.3|10562.3|10564.9|10562.9|10563.7|10561.7|4341
1653508500000|2022-05-25 19:55:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|3046
1653508800000|2022-05-25 20:00:00|10564.3|10562.3|10563.7|10561.7|10564.3|10562.3|10562.9|10560.9|4211
1653509100000|2022-05-25 20:05:00|10563.5|10561.5|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|150
1653509400000|2022-05-25 20:10:00|10563.9|10561.9|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|399
1653509700000|2022-05-25 20:15:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|7494
1653510000000|2022-05-25 20:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|1637
1653510300000|2022-05-25 20:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|3089
1653510600000|2022-05-25 20:30:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|481
1653510900000|2022-05-25 20:35:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|473
1653511200000|2022-05-25 20:40:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|1480
1653511500000|2022-05-25 20:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|119
1653511800000|2022-05-25 20:50:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|306
1653512100000|2022-05-25 20:55:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.7|10562.7|416
1653516000000|2022-05-25 22:00:00|10562.7|10560.7|10564.7|10562.7|10564.9|10562.9|10562.1|10560.1|193
1653516300000|2022-05-25 22:05:00|10564.5|10562.5|10564.3|10562.3|10564.5|10562.5|10564.3|10562.3|4
1653516600000|2022-05-25 22:10:00|10564.5|10562.5|10563.9|10561.9|10564.5|10562.5|10563.7|10561.7|174
1653516900000|2022-05-25 22:15:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10564.1|10562.1|7
1653517200000|2022-05-25 22:20:00|10563.7|10561.7|10563.5|10561.5|10563.9|10561.9|10563.5|10561.5|117
1653517500000|2022-05-25 22:25:00|10563.7|10561.7|10564.1|10562.1|10564.3|10562.3|10563.7|10561.7|74
1653517800000|2022-05-25 22:30:00|10564.3|10562.3|10564.7|10562.7|10565.1|10563.1|10564.3|10562.3|92
1653518100000|2022-05-25 22:35:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|2
1653518400000|2022-05-25 22:40:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10564.1|10562.1|32
1653518700000|2022-05-25 22:45:00|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|10564.1|10562.1|2
1653519000000|2022-05-25 22:50:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|10
1653519300000|2022-05-25 22:55:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.5|10562.5|6
1653519600000|2022-05-25 23:00:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|24
1653519900000|2022-05-25 23:05:00|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|12
1653520200000|2022-05-25 23:10:00|10564.1|10562.1|10564.3|10562.3|10564.5|10562.5|10564.1|10562.1|2
1653520500000|2022-05-25 23:15:00|||||||||1
1653520800000|2022-05-25 23:20:00|||||||||1
1653521100000|2022-05-25 23:25:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|10
1653521400000|2022-05-25 23:30:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|174
1653521700000|2022-05-25 23:35:00|||||||||53
1653522000000|2022-05-25 23:40:00|10564.7|10562.7|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|23
1653522300000|2022-05-25 23:45:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|33
1653522600000|2022-05-25 23:50:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|5
1653522900000|2022-05-25 23:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|16
1653523200000|2022-05-26 00:00:00|10564.1|10562.1|10563.1|10561.1|10564.1|10562.1|10562.1|10560.1|276
1653523500000|2022-05-26 00:05:00|10562.9|10560.9|10562.1|10560.1|10563.1|10561.1|10562.1|10560.1|349
1653523800000|2022-05-26 00:10:00|10562.3|10560.3|10562.1|10560.1|10562.3|10560.3|10562.1|10560.1|16
1653524100000|2022-05-26 00:15:00|10561.9|10559.9|10562.3|10560.3|10562.7|10560.7|10561.7|10559.7|269
1653524400000|2022-05-26 00:20:00|10562.1|10560.1|10562.1|10560.1|10562.3|10560.3|10561.4|10559.4|158
1653524700000|2022-05-26 00:25:00|10562.3|10560.3|10561.7|10559.7|10562.3|10560.3|10561.7|10559.7|568
1653525000000|2022-05-26 00:30:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|165
1653525300000|2022-05-26 00:35:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.4|10558.4|685
1653525600000|2022-05-26 00:40:00|10561.5|10559.5|10561|10559|10561.7|10559.7|10561|10559|38
1653525900000|2022-05-26 00:45:00|10560.8|10558.8|10560.2|10558.2|10560.8|10558.8|10559.8|10557.8|76
1653526200000|2022-05-26 00:50:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|64
1653526500000|2022-05-26 00:55:00|10559.8|10557.8|10559.8|10557.8|10560.4|10558.4|10559.4|10557.4|105
1653526800000|2022-05-26 01:00:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|43
1653527100000|2022-05-26 01:05:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.4|10558.4|58
1653527400000|2022-05-26 01:10:00|10560.4|10558.4|10561.5|10559.5|10561.7|10559.7|10560.4|10558.4|1719
1653527700000|2022-05-26 01:15:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|23
1653528000000|2022-05-26 01:20:00|10562.7|10560.7|10562.9|10560.9|10563.5|10561.5|10562.5|10560.5|223
1653528300000|2022-05-26 01:25:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.7|10560.7|707
1653528600000|2022-05-26 01:30:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|1718
1653528900000|2022-05-26 01:35:00|10562.9|10560.9|10563.5|10561.5|10563.9|10561.9|10562.9|10560.9|295
1653529200000|2022-05-26 01:40:00|10563.7|10561.7|10563.9|10561.9|10564.1|10562.1|10563.3|10561.3|1418
1653529500000|2022-05-26 01:45:00|10563.7|10561.7|10564.3|10562.3|10564.5|10562.5|10563.3|10561.3|868
1653529800000|2022-05-26 01:50:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|173
1653530100000|2022-05-26 01:55:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|69
1653530400000|2022-05-26 02:00:00|10564.9|10562.9|10563.5|10561.5|10564.9|10562.9|10563.3|10561.3|83
1653530700000|2022-05-26 02:05:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|6
1653531000000|2022-05-26 02:10:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|753
1653531300000|2022-05-26 02:15:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|844
1653531600000|2022-05-26 02:20:00|10562.3|10560.3|10561.9|10559.9|10562.3|10560.3|10561.7|10559.7|133
1653531900000|2022-05-26 02:25:00|10562.1|10560.1|10561.9|10559.9|10562.1|10560.1|10561.7|10559.7|79
1653532200000|2022-05-26 02:30:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10562.1|10560.1|213
1653532500000|2022-05-26 02:35:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|18
1653532800000|2022-05-26 02:40:00|10562.5|10560.5|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|116
1653533100000|2022-05-26 02:45:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10563.7|10561.7|733
1653533400000|2022-05-26 02:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|125
1653533700000|2022-05-26 02:55:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|46
1653534000000|2022-05-26 03:00:00|10563.1|10561.1|10563.5|10561.5|10563.5|10561.5|10562.9|10560.9|34
1653534300000|2022-05-26 03:05:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|369
1653534600000|2022-05-26 03:10:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|41
1653534900000|2022-05-26 03:15:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10563.1|10561.1|119
1653535200000|2022-05-26 03:20:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|280
1653535500000|2022-05-26 03:25:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|324
1653535800000|2022-05-26 03:30:00|10563.1|10561.1|10563.3|10561.3|10563.9|10561.9|10563.1|10561.1|279
1653536100000|2022-05-26 03:35:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|2176
1653536400000|2022-05-26 03:40:00|||||||||140
1653536700000|2022-05-26 03:45:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|354
1653537000000|2022-05-26 03:50:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|496
1653537300000|2022-05-26 03:55:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|133
1653537600000|2022-05-26 04:00:00|||||||||318
1653537900000|2022-05-26 04:05:00|10563.7|10561.7|10563.1|10561.1|10563.7|10561.7|10563.1|10561.1|294
1653538200000|2022-05-26 04:10:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|218
1653538500000|2022-05-26 04:15:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|299
1653538800000|2022-05-26 04:20:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|173
1653539100000|2022-05-26 04:25:00|||||||||61
1653539400000|2022-05-26 04:30:00|10562.7|10560.7|10562.5|10560.5|10562.7|10560.7|10562.5|10560.5|169
1653539700000|2022-05-26 04:35:00|||||||||44
1653540000000|2022-05-26 04:40:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|171
1653540300000|2022-05-26 04:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|187
1653540600000|2022-05-26 04:50:00|10564.1|10562.1|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|214
1653540900000|2022-05-26 04:55:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|70
1653541200000|2022-05-26 05:00:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|156
1653541500000|2022-05-26 05:05:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.9|10561.9|244
1653541800000|2022-05-26 05:10:00|10563.9|10561.9|10563.5|10561.5|10564.1|10562.1|10562.9|10560.9|223
1653542100000|2022-05-26 05:15:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|94
1653542400000|2022-05-26 05:20:00|||||||||1
1653542700000|2022-05-26 05:25:00|||||||||138
1653543000000|2022-05-26 05:30:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|167
1653543300000|2022-05-26 05:35:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|128
1653543600000|2022-05-26 05:40:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|246
1653543900000|2022-05-26 05:45:00|||||||||74
1653544200000|2022-05-26 05:50:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|140
1653544500000|2022-05-26 05:55:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|533
1653544800000|2022-05-26 06:00:00|10565.5|10563.5|10566|10564|10566.4|10564.4|10565.3|10563.3|2798
1653545100000|2022-05-26 06:05:00|10566.4|10564.4|10567.2|10565.2|10567.8|10565.8|10566.4|10564.4|863
1653545400000|2022-05-26 06:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|809
1653545700000|2022-05-26 06:15:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|83
1653546000000|2022-05-26 06:20:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|1353
1653546300000|2022-05-26 06:25:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10567|10565|2628
1653546600000|2022-05-26 06:30:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|2434
1653546900000|2022-05-26 06:35:00|10568|10566|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|416
1653547200000|2022-05-26 06:40:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|392
1653547500000|2022-05-26 06:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|936
1653547800000|2022-05-26 06:50:00|10569|10567|10569.6|10567.6|10570.3|10568.3|10569|10567|762
1653548100000|2022-05-26 06:55:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|437
1653548400000|2022-05-26 07:00:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.1|10568.1|1333
1653548700000|2022-05-26 07:05:00|10570.5|10568.5|10570.5|10568.5|10571.1|10569.1|10569.6|10567.6|1107
1653549000000|2022-05-26 07:10:00|10570.3|10568.3|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|276
1653549300000|2022-05-26 07:15:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10569.9|10567.9|883
1653549600000|2022-05-26 07:20:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|303
1653549900000|2022-05-26 07:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1837
1653550200000|2022-05-26 07:30:00|10569.4|10567.4|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|710
1653550500000|2022-05-26 07:35:00|10570.9|10568.9|10570.3|10568.3|10570.9|10568.9|10569.8|10567.8|409
1653550800000|2022-05-26 07:40:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10570.5|10568.5|210
1653551100000|2022-05-26 07:45:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1490
1653551400000|2022-05-26 07:50:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|668
1653551700000|2022-05-26 07:55:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10572.7|10570.7|856
1653552000000|2022-05-26 08:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|1665
1653552300000|2022-05-26 08:05:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|783
1653552600000|2022-05-26 08:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|5339
1653552900000|2022-05-26 08:15:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.3|10570.3|713
1653553200000|2022-05-26 08:20:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|2774
1653553500000|2022-05-26 08:25:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|9984
1653553800000|2022-05-26 08:30:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|6797
1653554100000|2022-05-26 08:35:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|518
1653554400000|2022-05-26 08:40:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|2213
1653554700000|2022-05-26 08:45:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2376
1653555000000|2022-05-26 08:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|7198
1653555300000|2022-05-26 08:55:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.9|10567.9|5055
1653555600000|2022-05-26 09:00:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|3982
1653555900000|2022-05-26 09:05:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|1413
1653556200000|2022-05-26 09:10:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|689
1653556500000|2022-05-26 09:15:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|605
1653556800000|2022-05-26 09:20:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|3222
1653557100000|2022-05-26 09:25:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|841
1653557400000|2022-05-26 09:30:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|23525
1653557700000|2022-05-26 09:35:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|2213
1653558000000|2022-05-26 09:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|672
1653558300000|2022-05-26 09:45:00|10569.4|10567.4|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|2435
1653558600000|2022-05-26 09:50:00|10569.4|10567.4|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|1653
1653558900000|2022-05-26 09:55:00|10569|10567|10568.6|10566.6|10569|10567|10568.6|10566.6|1497
1653559200000|2022-05-26 10:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|423
1653559500000|2022-05-26 10:05:00|10569.4|10567.4|10570.1|10568.1|10570.3|10568.3|10569.4|10567.4|231
1653559800000|2022-05-26 10:10:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|610
1653560100000|2022-05-26 10:15:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|275
1653560400000|2022-05-26 10:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|992
1653560700000|2022-05-26 10:25:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|1546
1653561000000|2022-05-26 10:30:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|378
1653561300000|2022-05-26 10:35:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|993
1653561600000|2022-05-26 10:40:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|1020
1653561900000|2022-05-26 10:45:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2578
1653562200000|2022-05-26 10:50:00|10571.9|10569.9|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3611
1653562500000|2022-05-26 10:55:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|623
1653562800000|2022-05-26 11:00:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10570.1|10568.1|1689
1653563100000|2022-05-26 11:05:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1853
1653563400000|2022-05-26 11:10:00|10569.4|10567.4|10568.4|10566.4|10569.4|10567.4|10568.4|10566.4|2254
1653563700000|2022-05-26 11:15:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|265
1653564000000|2022-05-26 11:20:00|10568.6|10566.6|10568|10566|10569|10567|10567.6|10565.6|1305
1653564300000|2022-05-26 11:25:00|10568.4|10566.4|10566.4|10564.4|10568.4|10566.4|10566.4|10564.4|3075
1653564600000|2022-05-26 11:30:00|10566.8|10564.8|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|3462
1653564900000|2022-05-26 11:35:00|10567|10565|10568|10566|10568.2|10566.2|10566|10564|2770
1653565200000|2022-05-26 11:40:00|10568.2|10566.2|10568.8|10566.8|10569.6|10567.6|10568|10566|3950
1653565500000|2022-05-26 11:45:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|1837
1653565800000|2022-05-26 11:50:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568|10566|2543
1653566100000|2022-05-26 11:55:00|10569.6|10567.6|10569.6|10567.6|10569.8|10567.8|10569.2|10567.2|2024
1653566400000|2022-05-26 12:00:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|2459
1653566700000|2022-05-26 12:05:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|17522
1653567000000|2022-05-26 12:10:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|6108
1653567300000|2022-05-26 12:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.6|10567.6|3011
1653567600000|2022-05-26 12:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|6041
1653567900000|2022-05-26 12:25:00|10570.7|10568.7|10572.7|10570.7|10572.7|10570.7|10570.7|10568.7|4328
1653568200000|2022-05-26 12:30:00|10572.3|10570.3|10573.9|10571.9|10575|10573|10572.1|10570.1|6168
1653568500000|2022-05-26 12:35:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|3414
1653568800000|2022-05-26 12:40:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|2236
1653569100000|2022-05-26 12:45:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|4171
1653569400000|2022-05-26 12:50:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|2583
1653569700000|2022-05-26 12:55:00|10572.9|10570.9|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|3847
1653570000000|2022-05-26 13:00:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10572.9|10570.9|4954
1653570300000|2022-05-26 13:05:00|10573.5|10571.5|10575|10573|10575|10573|10573.1|10571.1|5986
1653570600000|2022-05-26 13:10:00|10575.2|10573.2|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|5493
1653570900000|2022-05-26 13:15:00|10574.4|10572.4|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|4523
1653571200000|2022-05-26 13:20:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|24771
1653571500000|2022-05-26 13:25:00|10572.9|10570.9|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|2604
1653571800000|2022-05-26 13:30:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|11831
1653572100000|2022-05-26 13:35:00|10570.7|10568.7|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|4463
1653572400000|2022-05-26 13:40:00|10572.3|10570.3|10574.6|10572.6|10574.6|10572.6|10571.9|10569.9|12614
1653572700000|2022-05-26 13:45:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|3715
1653573000000|2022-05-26 13:50:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|8955
1653573300000|2022-05-26 13:55:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.9|10571.9|14381
1653573600000|2022-05-26 14:00:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10575|10573|10622
1653573900000|2022-05-26 14:05:00|10575.2|10573.2|10575|10573|10575.8|10573.8|10574.6|10572.6|8042
1653574200000|2022-05-26 14:10:00|10575.4|10573.4|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|3933
1653574500000|2022-05-26 14:15:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|6906
1653574800000|2022-05-26 14:20:00|10575.4|10573.4|10573.1|10571.1|10576.2|10574.2|10573.1|10571.1|5818
1653575100000|2022-05-26 14:25:00|10573.5|10571.5|10575|10573|10575|10573|10573.5|10571.5|12203
1653575400000|2022-05-26 14:30:00|10575.4|10573.4|10573.5|10571.5|10575.4|10573.4|10573.1|10571.1|3725
1653575700000|2022-05-26 14:35:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|5831
1653576000000|2022-05-26 14:40:00|10573.1|10571.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|3252
1653576300000|2022-05-26 14:45:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|3836
1653576600000|2022-05-26 14:50:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|2882
1653576900000|2022-05-26 14:55:00|10571.9|10569.9|10570.3|10568.3|10572.3|10570.3|10569.9|10567.9|3010
1653577200000|2022-05-26 15:00:00|10569.9|10567.9|10568.4|10566.4|10570.3|10568.3|10568|10566|7430
1653577500000|2022-05-26 15:05:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|5209
1653577800000|2022-05-26 15:10:00|10569.6|10567.6|10568.4|10566.4|10569.9|10567.9|10568.4|10566.4|2691
1653578100000|2022-05-26 15:15:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|3984
1653578400000|2022-05-26 15:20:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|1887
1653578700000|2022-05-26 15:25:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|908
1653579000000|2022-05-26 15:30:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|2401
1653579300000|2022-05-26 15:35:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|492
1653579600000|2022-05-26 15:40:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|4989
1653579900000|2022-05-26 15:45:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10567|10565|2518
1653580200000|2022-05-26 15:50:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|3334
1653580500000|2022-05-26 15:55:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|4260
1653580800000|2022-05-26 16:00:00|10568|10566|10568.4|10566.4|10569.2|10567.2|10568|10566|1602
1653581100000|2022-05-26 16:05:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|2123
1653581400000|2022-05-26 16:10:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|2762
1653581700000|2022-05-26 16:15:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|3936
1653582000000|2022-05-26 16:20:00|10568.8|10566.8|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|3806
1653582300000|2022-05-26 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|2701
1653582600000|2022-05-26 16:30:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|1073
1653582900000|2022-05-26 16:35:00|10566.8|10564.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|3760
1653583200000|2022-05-26 16:40:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2902
1653583500000|2022-05-26 16:45:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|15770
1653583800000|2022-05-26 16:50:00|10565.6|10563.6|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|1921
1653584100000|2022-05-26 16:55:00|10564.5|10562.5|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|1050
1653584400000|2022-05-26 17:00:00|10565.5|10563.5|10566.4|10564.4|10567.2|10565.2|10564.7|10562.7|3635
1653584700000|2022-05-26 17:05:00|10566.8|10564.8|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|11217
1653585000000|2022-05-26 17:10:00|10566|10564|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|3849
1653585300000|2022-05-26 17:15:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566|10564|6490
1653585600000|2022-05-26 17:20:00|10566.4|10564.4|10567.6|10565.6|10567.6|10565.6|10566|10564|1205
1653585900000|2022-05-26 17:25:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|2629
1653586200000|2022-05-26 17:30:00|10567.6|10565.6|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|1845
1653586500000|2022-05-26 17:35:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|1172
1653586800000|2022-05-26 17:40:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|1015
1653587100000|2022-05-26 17:45:00|10568|10566|10567.6|10565.6|10568|10566|10567.2|10565.2|3303
1653587400000|2022-05-26 17:50:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|2310
1653587700000|2022-05-26 17:55:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|3483
1653588000000|2022-05-26 18:00:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.3|10563.3|4670
1653588300000|2022-05-26 18:05:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|2058
1653588600000|2022-05-26 18:10:00|10566.2|10564.2|10566.4|10564.4|10566.4|10564.4|10566|10564|2202
1653588900000|2022-05-26 18:15:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|199
1653589200000|2022-05-26 18:20:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|641
1653589500000|2022-05-26 18:25:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|515
1653589800000|2022-05-26 18:30:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|569
1653590100000|2022-05-26 18:35:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|3117
1653590400000|2022-05-26 18:40:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|1334
1653590700000|2022-05-26 18:45:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|835
1653591000000|2022-05-26 18:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|2421
1653591300000|2022-05-26 18:55:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|6813
1653591600000|2022-05-26 19:00:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|980
1653591900000|2022-05-26 19:05:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|2720
1653592200000|2022-05-26 19:10:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|2557
1653592500000|2022-05-26 19:15:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|541
1653592800000|2022-05-26 19:20:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|1051
1653593100000|2022-05-26 19:25:00|10567.2|10565.2|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|1699
1653593400000|2022-05-26 19:30:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|2269
1653593700000|2022-05-26 19:35:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|7008
1653594000000|2022-05-26 19:40:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|2677
1653594300000|2022-05-26 19:45:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1554
1653594600000|2022-05-26 19:50:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|911
1653594900000|2022-05-26 19:55:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1475
1653595200000|2022-05-26 20:00:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|840
1653595500000|2022-05-26 20:05:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|461
1653595800000|2022-05-26 20:10:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|424
1653596100000|2022-05-26 20:15:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|463
1653596400000|2022-05-26 20:20:00|10568.4|10566.4|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|1486
1653596700000|2022-05-26 20:25:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1099
1653597000000|2022-05-26 20:30:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|490
1653597300000|2022-05-26 20:35:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|665
1653597600000|2022-05-26 20:40:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|467
1653597900000|2022-05-26 20:45:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|322
1653598200000|2022-05-26 20:50:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|696
1653598500000|2022-05-26 20:55:00|10568.6|10566.6|10568|10566|10568.6|10566.6|10567.6|10565.6|853
1653602400000|2022-05-26 22:00:00|10567|10565|10566.2|10564.2|10568.2|10566.2|10565.6|10563.6|1272
1653602700000|2022-05-26 22:05:00|10566.4|10564.4|10567.8|10565.8|10568|10566|10566.2|10564.2|214
1653603000000|2022-05-26 22:10:00|10567.6|10565.6|10567.8|10565.8|10567.8|10565.8|10567.6|10565.6|10
1653603300000|2022-05-26 22:15:00|10567.6|10565.6|10567.8|10565.8|10567.8|10565.8|10567.6|10565.6|12
1653603600000|2022-05-26 22:20:00|10567.6|10565.6|10568|10566|10568|10566|10567.4|10565.4|18
1653603900000|2022-05-26 22:25:00|10567.8|10565.8|10568.2|10566.2|10568.2|10566.2|10567.8|10565.8|158
1653604200000|2022-05-26 22:30:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|56
1653604500000|2022-05-26 22:35:00|10568|10566|10567|10565|10568|10566|10567|10565|138
1653604800000|2022-05-26 22:40:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|28
1653605100000|2022-05-26 22:45:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.4|10565.4|46
1653605400000|2022-05-26 22:50:00|10567.4|10565.4|10567|10565|10567.4|10565.4|10566.8|10564.8|211
1653605700000|2022-05-26 22:55:00|10567.2|10565.2|10566.6|10564.6|10567.2|10565.2|10566.6|10564.6|19
1653606000000|2022-05-26 23:00:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.8|10563.8|156
1653606300000|2022-05-26 23:05:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|495
1653606600000|2022-05-26 23:10:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|17
1653606900000|2022-05-26 23:15:00|10566.6|10564.6|10566.6|10564.6|10566.6|10564.6|10566.4|10564.4|49
1653607200000|2022-05-26 23:20:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|134
1653607800000|2022-05-26 23:30:00|10566.8|10564.8|10567.6|10565.6|10568|10566|10566.6|10564.6|203
1653608100000|2022-05-26 23:35:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|91
1653608400000|2022-05-26 23:40:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|8
1653608700000|2022-05-26 23:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|116
1653609000000|2022-05-26 23:50:00|10568.6|10566.6|10568.2|10566.2|10568.6|10566.6|10568.2|10566.2|80
1653609300000|2022-05-26 23:55:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|1274
1653609600000|2022-05-27 00:00:00|10568|10566|10568|10566|10569|10567|10567.6|10565.6|139
1653609900000|2022-05-27 00:05:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|242
1653610200000|2022-05-27 00:10:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|72
1653610500000|2022-05-27 00:15:00|10567|10565|10566.6|10564.6|10567.2|10565.2|10566.4|10564.4|182
1653610800000|2022-05-27 00:20:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|34
1653611100000|2022-05-27 00:25:00|10567.4|10565.4|10566.8|10564.8|10567.4|10565.4|10566.8|10564.8|84
1653611400000|2022-05-27 00:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|351
1653611700000|2022-05-27 00:35:00|10565.8|10563.8|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|320
1653612000000|2022-05-27 00:40:00|10566.4|10564.4|10566.4|10564.4|10567.4|10565.4|10566|10564|165
1653612300000|2022-05-27 00:45:00|10566.6|10564.6|10568|10566|10568|10566|10566.6|10564.6|202
1653612600000|2022-05-27 00:50:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|290
1653612900000|2022-05-27 00:55:00|10567.6|10565.6|10569.6|10567.6|10569.6|10567.6|10567.6|10565.6|261
1653613200000|2022-05-27 01:00:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1666
1653613500000|2022-05-27 01:05:00|10569.8|10567.8|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|83
1653613800000|2022-05-27 01:10:00|10569.4|10567.4|10568|10566|10569.6|10567.6|10568|10566|1573
1653614100000|2022-05-27 01:15:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|872
1653614400000|2022-05-27 01:20:00|10567.4|10565.4|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|241
1653614700000|2022-05-27 01:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|13
1653615000000|2022-05-27 01:30:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|139
1653615300000|2022-05-27 01:35:00|10568.6|10566.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|159
1653615600000|2022-05-27 01:40:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|306
1653615900000|2022-05-27 01:45:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|620
1653616200000|2022-05-27 01:50:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|241
1653616500000|2022-05-27 01:55:00|10568.6|10566.6|10568.8|10566.8|10569|10567|10568.4|10566.4|1328
1653616800000|2022-05-27 02:00:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|130
1653617100000|2022-05-27 02:05:00|||||||||134
1653617400000|2022-05-27 02:10:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|215
1653617700000|2022-05-27 02:15:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|815
1653618000000|2022-05-27 02:20:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.7|10568.7|397
1653618300000|2022-05-27 02:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|266
1653618600000|2022-05-27 02:30:00|10571.7|10569.7|10572.3|10570.3|10572.3|10570.3|10571.7|10569.7|130
1653618900000|2022-05-27 02:35:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|477
1653619200000|2022-05-27 02:40:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|52
1653619500000|2022-05-27 02:45:00|10570.5|10568.5|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|735
1653619800000|2022-05-27 02:50:00|10570.5|10568.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|896
1653620100000|2022-05-27 02:55:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|919
1653620400000|2022-05-27 03:00:00|10570.7|10568.7|10570.5|10568.5|10570.7|10568.7|10570.3|10568.3|209
1653620700000|2022-05-27 03:05:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|177
1653621000000|2022-05-27 03:10:00|||||||||143
1653621300000|2022-05-27 03:15:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|505
1653621600000|2022-05-27 03:20:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|558
1653621900000|2022-05-27 03:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|108
1653622200000|2022-05-27 03:30:00|10569.9|10567.9|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|149
1653622500000|2022-05-27 03:35:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|116
1653622800000|2022-05-27 03:40:00|||||||||6
1653623100000|2022-05-27 03:45:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|437
1653623400000|2022-05-27 03:50:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|124
1653623700000|2022-05-27 03:55:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.5|10568.5|151
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|546
1653624300000|2022-05-27 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|142
1653624600000|2022-05-27 04:10:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|460
1653624900000|2022-05-27 04:15:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|288
1653625200000|2022-05-27 04:20:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|281
1653625500000|2022-05-27 04:25:00|||||||||96
1653625800000|2022-05-27 04:30:00|||||||||90
1653626100000|2022-05-27 04:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|146
1653626700000|2022-05-27 04:45:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|72
1653627000000|2022-05-27 04:50:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|690
1653627600000|2022-05-27 05:00:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|437
1653627900000|2022-05-27 05:05:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|352
1653628200000|2022-05-27 05:10:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|100
1653628500000|2022-05-27 05:15:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|1288
1653628800000|2022-05-27 05:20:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|950
1653629100000|2022-05-27 05:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|216
1653629400000|2022-05-27 05:30:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|961
1653629700000|2022-05-27 05:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|605
1653630000000|2022-05-27 05:40:00|10573.9|10571.9|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|412
1653630300000|2022-05-27 05:45:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|206
1653630600000|2022-05-27 05:50:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|709
1653630900000|2022-05-27 05:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1369
1653631200000|2022-05-27 06:00:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|657
1653631500000|2022-05-27 06:05:00|10572.9|10570.9|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|607
1653631800000|2022-05-27 06:10:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.7|10569.7|458
1653632100000|2022-05-27 06:15:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.5|10570.5|603
1653632400000|2022-05-27 06:20:00|10572.9|10570.9|10571.9|10569.9|10572.9|10570.9|10571.9|10569.9|471
1653632700000|2022-05-27 06:25:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|670
1653633000000|2022-05-27 06:30:00|10572.1|10570.1|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|970
1653633300000|2022-05-27 06:35:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|1014
1653633600000|2022-05-27 06:40:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.7|10569.7|1072
1653633900000|2022-05-27 06:45:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|859
1653634200000|2022-05-27 06:50:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|505
1653634500000|2022-05-27 06:55:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|574
1653634800000|2022-05-27 07:00:00|10571.9|10569.9|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|2893
1653635100000|2022-05-27 07:05:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|1041
1653635400000|2022-05-27 07:10:00|10569.8|10567.8|10570.3|10568.3|10570.7|10568.7|10568.8|10566.8|834
1653635700000|2022-05-27 07:15:00|10570.1|10568.1|10571.5|10569.5|10571.5|10569.5|10570.1|10568.1|4123
1653636000000|2022-05-27 07:20:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|1065
1653636300000|2022-05-27 07:25:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|289
1653636600000|2022-05-27 07:30:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|2324
1653636900000|2022-05-27 07:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|373
1653637200000|2022-05-27 07:40:00|10569|10567|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|771
1653637500000|2022-05-27 07:45:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|3662
1653637800000|2022-05-27 07:50:00|10570.5|10568.5|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|1555
1653638100000|2022-05-27 07:55:00|10569.4|10567.4|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|346
1653638400000|2022-05-27 08:00:00|10569.4|10567.4|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|858
1653638700000|2022-05-27 08:05:00|10570.1|10568.1|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|273
1653639000000|2022-05-27 08:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2540
1653639300000|2022-05-27 08:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|468
1653639600000|2022-05-27 08:20:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|420
1653639900000|2022-05-27 08:25:00|10570.3|10568.3|10569.8|10567.8|10570.7|10568.7|10569.8|10567.8|1121
1653640200000|2022-05-27 08:30:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|1169
1653640500000|2022-05-27 08:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|302
1653640800000|2022-05-27 08:40:00|10568.6|10566.6|10568.8|10566.8|10569|10567|10568.6|10566.6|1278
1653641100000|2022-05-27 08:45:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|392
1653641400000|2022-05-27 08:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|372
1653641700000|2022-05-27 08:55:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|501
1653642000000|2022-05-27 09:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.6|10566.6|44
1653642300000|2022-05-27 09:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|281
1653642600000|2022-05-27 09:10:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|360
1653642900000|2022-05-27 09:15:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1654
1653643200000|2022-05-27 09:20:00|10569.4|10567.4|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|3294
1653643500000|2022-05-27 09:25:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|213
1653643800000|2022-05-27 09:30:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|260
1653644100000|2022-05-27 09:35:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|417
1653644400000|2022-05-27 09:40:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|529
1653644700000|2022-05-27 09:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568.6|10566.6|765
1653645000000|2022-05-27 09:50:00|10569|10567|10569.8|10567.8|10569.9|10567.9|10568.8|10566.8|729
1653645300000|2022-05-27 09:55:00|10569.9|10567.9|10569.8|10567.8|10569.9|10567.9|10569.6|10567.6|537
1653645600000|2022-05-27 10:00:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.6|10567.6|271
1653645900000|2022-05-27 10:05:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|572
1653646200000|2022-05-27 10:10:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|882
1653646500000|2022-05-27 10:15:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|190
1653646800000|2022-05-27 10:20:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|737
1653647100000|2022-05-27 10:25:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|912
1653647400000|2022-05-27 10:30:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|399
1653647700000|2022-05-27 10:35:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|693
1653648000000|2022-05-27 10:40:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|1794
1653648300000|2022-05-27 10:45:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1229
1653648600000|2022-05-27 10:50:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|1432
1653648900000|2022-05-27 10:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1019
1653649200000|2022-05-27 11:00:00|10569.8|10567.8|10571.5|10569.5|10571.5|10569.5|10569.8|10567.8|1005
1653649500000|2022-05-27 11:05:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|739
1653649800000|2022-05-27 11:10:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1916
1653650100000|2022-05-27 11:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|746
1653650400000|2022-05-27 11:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|4563
1653650700000|2022-05-27 11:25:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|7663
1653651000000|2022-05-27 11:30:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|1029
1653651300000|2022-05-27 11:35:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1654
1653651600000|2022-05-27 11:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|862
1653651900000|2022-05-27 11:45:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1624
1653652200000|2022-05-27 11:50:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1369
1653652500000|2022-05-27 11:55:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|3107
1653652800000|2022-05-27 12:00:00|10572.3|10570.3|10572.9|10570.9|10573.1|10571.1|10572.3|10570.3|3134
1653653100000|2022-05-27 12:05:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|1675
1653653400000|2022-05-27 12:10:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1072
1653653700000|2022-05-27 12:15:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|2623
1653654000000|2022-05-27 12:20:00|10572.5|10570.5|10570.7|10568.7|10572.5|10570.5|10570.7|10568.7|1746
1653654300000|2022-05-27 12:25:00|10570.5|10568.5|10570.5|10568.5|10571.9|10569.9|10569.9|10567.9|1946
1653654600000|2022-05-27 12:30:00|10571.1|10569.1|10568|10566|10571.1|10569.1|10566.4|10564.4|5242
1653654900000|2022-05-27 12:35:00|10568.2|10566.2|10567.6|10565.6|10569.9|10567.9|10567.2|10565.2|3879
1653655200000|2022-05-27 12:40:00|10567.8|10565.8|10566.4|10564.4|10568.4|10566.4|10566.4|10564.4|1727
1653655500000|2022-05-27 12:45:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|1537
1653655800000|2022-05-27 12:50:00|10567.2|10565.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|4231
1653656100000|2022-05-27 12:55:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|1431
1653656400000|2022-05-27 13:00:00|10567.4|10565.4|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|2836
1653656700000|2022-05-27 13:05:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|2584
1653657000000|2022-05-27 13:10:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|2054
1653657300000|2022-05-27 13:15:00|10570.9|10568.9|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|1311
1653657600000|2022-05-27 13:20:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|804
1653657900000|2022-05-27 13:25:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|1823
1653658200000|2022-05-27 13:30:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10569.9|10567.9|9149
1653658500000|2022-05-27 13:35:00|10570.9|10568.9|10569.4|10567.4|10571.1|10569.1|10569.2|10567.2|3251
1653658800000|2022-05-27 13:40:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.2|10567.2|1715
1653659100000|2022-05-27 13:45:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|2502
1653659400000|2022-05-27 13:50:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|3488
1653659700000|2022-05-27 13:55:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2330
1653660000000|2022-05-27 14:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|2501
1653660300000|2022-05-27 14:05:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10570.7|10568.7|2178
1653660600000|2022-05-27 14:10:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|3128
1653660900000|2022-05-27 14:15:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|6094
1653661200000|2022-05-27 14:20:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|3102
1653661500000|2022-05-27 14:25:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3991
1653661800000|2022-05-27 14:30:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|5221
1653662100000|2022-05-27 14:35:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|2654
1653662400000|2022-05-27 14:40:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|3620
1653662700000|2022-05-27 14:45:00|10571.1|10569.1|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|3151
1653663000000|2022-05-27 14:50:00|10570.1|10568.1|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|3175
1653663300000|2022-05-27 14:55:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|4611
1653663600000|2022-05-27 15:00:00|10568.6|10566.6|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|3288
1653663900000|2022-05-27 15:05:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1069
1653664200000|2022-05-27 15:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|1916
1653664500000|2022-05-27 15:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|1592
1653664800000|2022-05-27 15:20:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1709
1653665100000|2022-05-27 15:25:00|10568|10566|10568|10566|10568.2|10566.2|10566.8|10564.8|1329
1653665400000|2022-05-27 15:30:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10567.6|10565.6|1504
1653665700000|2022-05-27 15:35:00|10568.4|10566.4|10569.6|10567.6|10569.6|10567.6|10568|10566|1573
1653666000000|2022-05-27 15:40:00|10569.2|10567.2|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|2187
1653666300000|2022-05-27 15:45:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10567.2|10565.2|900
1653666600000|2022-05-27 15:50:00|||||||||1694
1653666900000|2022-05-27 15:55:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1785
1653667200000|2022-05-27 16:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.6|10563.6|2101
1653667500000|2022-05-27 16:05:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|1001
1653667800000|2022-05-27 16:10:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566|10564|1526
1653668100000|2022-05-27 16:15:00|10567|10565|10566|10564|10567.2|10565.2|10566|10564|870
1653668400000|2022-05-27 16:20:00|10565.8|10563.8|10566|10564|10566|10564|10565.3|10563.3|1473
1653668700000|2022-05-27 16:25:00|10566.4|10564.4|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|1748
1653669000000|2022-05-27 16:30:00|10564.7|10562.7|10566|10564|10566|10564|10564.7|10562.7|476
1653669300000|2022-05-27 16:35:00|10566.4|10564.4|10564.5|10562.5|10566.4|10564.4|10564.5|10562.5|2051
1653669600000|2022-05-27 16:40:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1156
1653669900000|2022-05-27 16:45:00|10564.5|10562.5|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1557
1653670200000|2022-05-27 16:50:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2142
1653670500000|2022-05-27 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2242
1653670800000|2022-05-27 17:00:00|10563.7|10561.7|10564.5|10562.5|10565.3|10563.3|10563.3|10561.3|1944
1653671100000|2022-05-27 17:05:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1645
1653671400000|2022-05-27 17:10:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|662
1653671700000|2022-05-27 17:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1714
1653672000000|2022-05-27 17:20:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|2800
1653672300000|2022-05-27 17:25:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|1747
1653672600000|2022-05-27 17:30:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10565.3|10563.3|622
1653672900000|2022-05-27 17:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.8|10563.8|632
1653673200000|2022-05-27 17:40:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|558
1653673500000|2022-05-27 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|634
1653673800000|2022-05-27 17:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|1500
1653674100000|2022-05-27 17:55:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|1607
1653674400000|2022-05-27 18:00:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1152
1653674700000|2022-05-27 18:05:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|318
1653675000000|2022-05-27 18:10:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|406
1653675300000|2022-05-27 18:15:00|10567.2|10565.2|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|51
1653675600000|2022-05-27 18:20:00|10566|10564|10565.3|10563.3|10566|10564|10564.1|10562.1|1510
1653675900000|2022-05-27 18:25:00|10565.6|10563.6|10565.8|10563.8|10566|10564|10565.6|10563.6|399
1653676200000|2022-05-27 18:30:00|10566|10564|10566|10564|10566|10564|10566|10564|720
1653676500000|2022-05-27 18:35:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|272
1653676800000|2022-05-27 18:40:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|480
1653677100000|2022-05-27 18:45:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|346
1653677400000|2022-05-27 18:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|587
1653677700000|2022-05-27 18:55:00|10566|10564|10567.2|10565.2|10567.6|10565.6|10566|10564|2468
1653678000000|2022-05-27 19:00:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|2099
1653678300000|2022-05-27 19:05:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|159
1653678600000|2022-05-27 19:10:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|46
1653678900000|2022-05-27 19:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|562
1653679200000|2022-05-27 19:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|1944
1653679500000|2022-05-27 19:25:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|540
1653679800000|2022-05-27 19:30:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|681
1653680100000|2022-05-27 19:35:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|476
1653680400000|2022-05-27 19:40:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|51
1653680700000|2022-05-27 19:45:00|10567.4|10565.4|10568.4|10566.4|10568.4|10566.4|10567.4|10565.4|695
1653681000000|2022-05-27 19:50:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|590
1653681300000|2022-05-27 19:55:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|127
1653681600000|2022-05-27 20:00:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|547
1653681900000|2022-05-27 20:05:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|584
1653682200000|2022-05-27 20:10:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|80
1653682500000|2022-05-27 20:15:00|||||||||8
1653682800000|2022-05-27 20:20:00|||||||||1
1653683100000|2022-05-27 20:25:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|23
1653683400000|2022-05-27 20:30:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.4|10565.4|7
1653683700000|2022-05-27 20:35:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|885
1653684000000|2022-05-27 20:40:00|10567.8|10565.8|10567.6|10565.6|10567.8|10565.8|10567.6|10565.6|30
1653684300000|2022-05-27 20:45:00|10567.2|10565.2|10567|10565|10567.6|10565.6|10566.8|10564.8|435
1653684600000|2022-05-27 20:50:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|308
1653684900000|2022-05-27 20:55:00|10566|10564|10566.2|10564.2|10566.8|10564.8|10566|10564|25
1653861600000|2022-05-29 22:00:00|10565.8|10563.8|10566.2|10564.2|10566.6|10564.6|10565.1|10563.1|107
1653861900000|2022-05-29 22:05:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566.2|10564.2|57
1653862200000|2022-05-29 22:10:00|||||||||3
1653862500000|2022-05-29 22:15:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|35
1653862800000|2022-05-29 22:20:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|20
1653863100000|2022-05-29 22:25:00|10566|10564|10566|10564|10566|10564|10566|10564|3
1653863400000|2022-05-29 22:30:00|10565.8|10563.8|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|65
1653863700000|2022-05-29 22:35:00|10567|10565|10567|10565|10567.2|10565.2|10566.6|10564.6|96
1653864000000|2022-05-29 22:40:00|10566.8|10564.8|10567|10565|10567|10565|10566.8|10564.8|9
1653864300000|2022-05-29 22:45:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|20
1653864600000|2022-05-29 22:50:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|22
1653864900000|2022-05-29 22:55:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|23
1653865200000|2022-05-29 23:00:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|28
1653865500000|2022-05-29 23:05:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10566|10564|14
1653865800000|2022-05-29 23:10:00|10566.2|10564.2|10565.8|10563.8|10566.2|10564.2|10565.6|10563.6|27
1653866100000|2022-05-29 23:15:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|30
1653866400000|2022-05-29 23:20:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|34
1653867000000|2022-05-29 23:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|32
1653867300000|2022-05-29 23:35:00|10565.1|10563.1|10565.1|10563.1|10565.5|10563.5|10564.9|10562.9|49
1653867600000|2022-05-29 23:40:00|10564.9|10562.9|10565.5|10563.5|10565.5|10563.5|10564.9|10562.9|45
1653867900000|2022-05-29 23:45:00|10565.3|10563.3|10565.3|10563.3|10565.5|10563.5|10565.3|10563.3|20
1653868200000|2022-05-29 23:50:00|10565.5|10563.5|10565.8|10563.8|10566.2|10564.2|10565.5|10563.5|92
1653868500000|2022-05-29 23:55:00|10565.6|10563.6|10565.6|10563.6|10565.8|10563.8|10565.6|10563.6|279
1653868800000|2022-05-30 00:00:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|67
1653869100000|2022-05-30 00:05:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|124
1653869400000|2022-05-30 00:10:00|10565.3|10563.3|10565.5|10563.5|10565.8|10563.8|10565.3|10563.3|85
1653869700000|2022-05-30 00:15:00|10565.3|10563.3|10565.6|10563.6|10565.8|10563.8|10564.9|10562.9|220
1653870000000|2022-05-30 00:20:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|4
1653870600000|2022-05-30 00:30:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|28
1653870900000|2022-05-30 00:35:00|10565.8|10563.8|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|211
1653871200000|2022-05-30 00:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|95
1653871500000|2022-05-30 00:45:00|10566.2|10564.2|10566.6|10564.6|10566.6|10564.6|10566.2|10564.2|68
1653871800000|2022-05-30 00:50:00|10566.8|10564.8|10566.6|10564.6|10566.8|10564.8|10566.6|10564.6|47
1653872100000|2022-05-30 00:55:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|9
1653872400000|2022-05-30 01:00:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|81
1653872700000|2022-05-30 01:05:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|359
1653873000000|2022-05-30 01:10:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|38
1653873300000|2022-05-30 01:15:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|0
1653873600000|2022-05-30 01:20:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|89
1653873900000|2022-05-30 01:25:00|||||||||39
1653874200000|2022-05-30 01:30:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|24
1653874500000|2022-05-30 01:35:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10566|10564|82
1653874800000|2022-05-30 01:40:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|38
1653875100000|2022-05-30 01:45:00|10566.6|10564.6|10566.6|10564.6|10566.6|10564.6|10566.4|10564.4|107
1653875400000|2022-05-30 01:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|59
1653875700000|2022-05-30 01:55:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|40
1653876000000|2022-05-30 02:00:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10566|10564|60
1653876300000|2022-05-30 02:05:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|59
1653876600000|2022-05-30 02:10:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|6
1653876900000|2022-05-30 02:15:00|10566|10564|10566|10564|10566.2|10564.2|10566|10564|10
1653877200000|2022-05-30 02:20:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|53
1653877500000|2022-05-30 02:25:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.3|10563.3|118
1653877800000|2022-05-30 02:30:00|10565.6|10563.6|10565.5|10563.5|10565.6|10563.6|10565.5|10563.5|20
1653878100000|2022-05-30 02:35:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|272
1653878400000|2022-05-30 02:40:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|532
1653878700000|2022-05-30 02:45:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|437
1653879000000|2022-05-30 02:50:00|||||||||32
1653879300000|2022-05-30 02:55:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|202
1653879600000|2022-05-30 03:00:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|243
1653879900000|2022-05-30 03:05:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|215
1653880200000|2022-05-30 03:10:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|43
1653880500000|2022-05-30 03:15:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.9|10562.9|87
1653880800000|2022-05-30 03:20:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|372
1653881100000|2022-05-30 03:25:00|||||||||5
1653881400000|2022-05-30 03:30:00|||||||||70
1653881700000|2022-05-30 03:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|153
1653882000000|2022-05-30 03:40:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|357
1653882300000|2022-05-30 03:45:00|||||||||179
1653882600000|2022-05-30 03:50:00|10565.6|10563.6|10565.6|10563.6|10565.8|10563.8|10565.6|10563.6|41
1653882900000|2022-05-30 03:55:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|104
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|40
1653883500000|2022-05-30 04:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|82
1653883800000|2022-05-30 04:10:00|10566|10564|10566|10564|10566|10564|10566|10564|20
1653884100000|2022-05-30 04:15:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|44
1653884400000|2022-05-30 04:20:00|10565.8|10563.8|10565.8|10563.8|10566|10564|10565.8|10563.8|81
1653884700000|2022-05-30 04:25:00|10566|10564|10566|10564|10566|10564|10566|10564|6
1653885000000|2022-05-30 04:30:00|10565.8|10563.8|10565.1|10563.1|10565.8|10563.8|10564.9|10562.9|301
1653885300000|2022-05-30 04:35:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|60
1653885600000|2022-05-30 04:40:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.9|10562.9|51
1653885900000|2022-05-30 04:45:00|10564.7|10562.7|10563.7|10561.7|10564.7|10562.7|10563.7|10561.7|509
1653886200000|2022-05-30 04:50:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|121
1653886500000|2022-05-30 04:55:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|194
1653886800000|2022-05-30 05:00:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|44
1653887100000|2022-05-30 05:05:00|10562.5|10560.5|10562.7|10560.7|10562.9|10560.9|10562.5|10560.5|97
1653887400000|2022-05-30 05:10:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|11
1653887700000|2022-05-30 05:15:00|10562.9|10560.9|10563.1|10561.1|10563.1|10561.1|10562.9|10560.9|38
1653888000000|2022-05-30 05:20:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|34
1653888300000|2022-05-30 05:25:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|88
1653888600000|2022-05-30 05:30:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|23
1653888900000|2022-05-30 05:35:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|1
1653889200000|2022-05-30 05:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|23
1653889500000|2022-05-30 05:45:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|78
1653889800000|2022-05-30 05:50:00|||||||||388
1653890100000|2022-05-30 05:55:00|10562.5|10560.5|10561.7|10559.7|10562.7|10560.7|10561.7|10559.7|132
1653890400000|2022-05-30 06:00:00|10562.1|10560.1|10561.4|10559.4|10562.3|10560.3|10561.4|10559.4|167
1653890700000|2022-05-30 06:05:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|356
1653891000000|2022-05-30 06:10:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|396
1653891300000|2022-05-30 06:15:00|10561|10559|10560.2|10558.2|10561|10559|10559.8|10557.8|479
1653891600000|2022-05-30 06:20:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|313
1653891900000|2022-05-30 06:25:00|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|73
1653892200000|2022-05-30 06:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|546
1653892500000|2022-05-30 06:35:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|195
1653892800000|2022-05-30 06:40:00|10559.6|10557.6|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|167
1653893100000|2022-05-30 06:45:00|10560|10558|10560|10558|10560.2|10558.2|10559.8|10557.8|350
1653893400000|2022-05-30 06:50:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|118
1653893700000|2022-05-30 06:55:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|803
1653894000000|2022-05-30 07:00:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|971
1653894300000|2022-05-30 07:05:00|10560.2|10558.2|10559|10557|10560.2|10558.2|10559|10557|1333
1653894600000|2022-05-30 07:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10558.8|10556.8|224
1653894900000|2022-05-30 07:15:00|10559.2|10557.2|10560.2|10558.2|10560.2|10558.2|10559|10557|482
1653895200000|2022-05-30 07:20:00|10560|10558|10560.2|10558.2|10560.4|10558.4|10559.8|10557.8|102
1653895500000|2022-05-30 07:25:00|10560.4|10558.4|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|181
1653895800000|2022-05-30 07:30:00|10559|10557|10557.8|10555.8|10559|10557|10557.4|10555.4|848
1653896100000|2022-05-30 07:35:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.6|10555.6|163
1653896400000|2022-05-30 07:40:00|10558|10556|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|928
1653896700000|2022-05-30 07:45:00|10557.3|10555.3|10557.1|10555.1|10557.6|10555.6|10557.1|10555.1|503
1653897000000|2022-05-30 07:50:00|10556.9|10554.9|10555.9|10553.9|10556.9|10554.9|10555.5|10553.5|746
1653897300000|2022-05-30 07:55:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.3|10553.3|831
1653897600000|2022-05-30 08:00:00|10555.1|10553.1|10554.9|10552.9|10555.5|10553.5|10554.3|10552.3|540
1653897900000|2022-05-30 08:05:00|10555.1|10553.1|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|225
1653898200000|2022-05-30 08:10:00|10553.9|10551.9|10556.3|10554.3|10556.3|10554.3|10553.9|10551.9|728
1653898500000|2022-05-30 08:15:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|185
1653898800000|2022-05-30 08:20:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|1451
1653899100000|2022-05-30 08:25:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|270
1653899400000|2022-05-30 08:30:00|10556.1|10554.1|10556.1|10554.1|10556.3|10554.3|10555.9|10553.9|146
1653899700000|2022-05-30 08:35:00|10555.9|10553.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|317
1653900000000|2022-05-30 08:40:00|10556.3|10554.3|10557.8|10555.8|10557.8|10555.8|10556.3|10554.3|910
1653900300000|2022-05-30 08:45:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|328
1653900600000|2022-05-30 08:50:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|915
1653900900000|2022-05-30 08:55:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|281
1653901200000|2022-05-30 09:00:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|237
1653901500000|2022-05-30 09:05:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|571
1653901800000|2022-05-30 09:10:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|389
1653902100000|2022-05-30 09:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|766
1653902400000|2022-05-30 09:20:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|1339
1653902700000|2022-05-30 09:25:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|100
1653903000000|2022-05-30 09:30:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|242
1653903300000|2022-05-30 09:35:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|323
1653903600000|2022-05-30 09:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|73
1653903900000|2022-05-30 09:45:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|114
1653904200000|2022-05-30 09:50:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|186
1653904500000|2022-05-30 09:55:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10557.1|10555.1|153
1653904800000|2022-05-30 10:00:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|328
1653905100000|2022-05-30 10:05:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|390
1653905400000|2022-05-30 10:10:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|243
1653905700000|2022-05-30 10:15:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|195
1653906000000|2022-05-30 10:20:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|123
1653906300000|2022-05-30 10:25:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10557.1|10555.1|26
1653906600000|2022-05-30 10:30:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|212
1653906900000|2022-05-30 10:35:00|||||||||59
1653907200000|2022-05-30 10:40:00|10557.3|10555.3|10556.3|10554.3|10557.3|10555.3|10556.3|10554.3|181
1653907500000|2022-05-30 10:45:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|280
1653907800000|2022-05-30 10:50:00|10555.9|10553.9|10557.4|10555.4|10557.4|10555.4|10555.9|10553.9|926
1653908100000|2022-05-30 10:55:00|10557.6|10555.6|10558.4|10556.4|10558.6|10556.6|10557.4|10555.4|816
1653908400000|2022-05-30 11:00:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|131
1653908700000|2022-05-30 11:05:00|10558.4|10556.4|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|202
1653909000000|2022-05-30 11:10:00|10559|10557|10559|10557|10559|10557|10558.6|10556.6|723
1653909300000|2022-05-30 11:15:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|103
1653909600000|2022-05-30 11:20:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|167
1653909900000|2022-05-30 11:25:00|||||||||203
1653910200000|2022-05-30 11:30:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|158
1653910500000|2022-05-30 11:35:00|10556.9|10554.9|10556.9|10554.9|10557.1|10555.1|10556.7|10554.7|170
1653910800000|2022-05-30 11:40:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|145
1653911100000|2022-05-30 11:45:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10556.7|10554.7|118
1653911400000|2022-05-30 11:50:00|10556.9|10554.9|10557.3|10555.3|10557.4|10555.4|10556.7|10554.7|81
1653911700000|2022-05-30 11:55:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|104
1653912000000|2022-05-30 12:00:00|||||||||76
1653912300000|2022-05-30 12:05:00|10556.5|10554.5|10556.9|10554.9|10557.1|10555.1|10556.3|10554.3|152
1653912600000|2022-05-30 12:10:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|136
1653912900000|2022-05-30 12:15:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10554.3|10552.3|178
1653913200000|2022-05-30 12:20:00|10554.1|10552.1|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|755
1653913500000|2022-05-30 12:25:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|800
1653913800000|2022-05-30 12:30:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|256
1653914100000|2022-05-30 12:35:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|173
1653914400000|2022-05-30 12:40:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.7|10552.7|529
1653914700000|2022-05-30 12:45:00|10554.7|10552.7|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|400
1653915000000|2022-05-30 12:50:00|10554.9|10552.9|10554.9|10552.9|10555.1|10553.1|10554.7|10552.7|86
1653915300000|2022-05-30 12:55:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|412
1653915600000|2022-05-30 13:00:00|10555.3|10553.3|10554.9|10552.9|10555.3|10553.3|10554.7|10552.7|88
1653915900000|2022-05-30 13:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|247
1653916200000|2022-05-30 13:10:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.3|10553.3|205
1653916500000|2022-05-30 13:15:00|10555.9|10553.9|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|465
1653916800000|2022-05-30 13:20:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.5|10554.5|110
1653917100000|2022-05-30 13:25:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|195
1653917400000|2022-05-30 13:30:00|10555.9|10553.9|10555.9|10553.9|10556.1|10554.1|10555.9|10553.9|94
1653917700000|2022-05-30 13:35:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.3|10553.3|134
1653918000000|2022-05-30 13:40:00|10555.3|10553.3|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|281
1653918300000|2022-05-30 13:45:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|248
1653918600000|2022-05-30 13:50:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|284
1653918900000|2022-05-30 13:55:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|260
1653919200000|2022-05-30 14:00:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.3|10553.3|138
1653919500000|2022-05-30 14:05:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|218
1653919800000|2022-05-30 14:10:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|198
1653920100000|2022-05-30 14:15:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|282
1653920400000|2022-05-30 14:20:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|314
1653920700000|2022-05-30 14:25:00|10554.7|10552.7|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|692
1653921000000|2022-05-30 14:30:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|240
1653921300000|2022-05-30 14:35:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|623
1653921600000|2022-05-30 14:40:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|306
1653921900000|2022-05-30 14:45:00|||||||||184
1653922200000|2022-05-30 14:50:00|10555.3|10553.3|10554.9|10552.9|10555.5|10553.5|10554.7|10552.7|271
1653922500000|2022-05-30 14:55:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|281
1653922800000|2022-05-30 15:00:00|10554.3|10552.3|10550.8|10548.8|10554.3|10552.3|10550.8|10548.8|3156
1653923100000|2022-05-30 15:05:00|10551.4|10549.4|10552.4|10550.4|10552.8|10550.8|10551.4|10549.4|924
1653923400000|2022-05-30 15:10:00|10552|10550|10552.8|10550.8|10552.8|10550.8|10552|10550|166
1653923700000|2022-05-30 15:15:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|365
1653924000000|2022-05-30 15:20:00|10552.6|10550.6|10552.4|10550.4|10552.6|10550.6|10552|10550|267
1653924300000|2022-05-30 15:25:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|172
1653924600000|2022-05-30 15:30:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552|10550|137
1653924900000|2022-05-30 15:35:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.4|10549.4|877
1653925200000|2022-05-30 15:40:00|10552.8|10550.8|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1451
1653925500000|2022-05-30 15:45:00|||||||||179
1653925800000|2022-05-30 15:50:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|357
1653926100000|2022-05-30 15:55:00|10552.2|10550.2|10551.6|10549.6|10552.2|10550.2|10551.2|10549.2|237
1653926400000|2022-05-30 16:00:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|574
1653926700000|2022-05-30 16:05:00|10551|10549|10549.2|10547.2|10551|10549|10549.2|10547.2|1155
1653927000000|2022-05-30 16:10:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|583
1653927300000|2022-05-30 16:15:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|388
1653927600000|2022-05-30 16:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|247
1653927900000|2022-05-30 16:25:00|10549|10547|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|481
1653928200000|2022-05-30 16:30:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|422
1653928500000|2022-05-30 16:35:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|86
1653928800000|2022-05-30 16:40:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|158
1653929100000|2022-05-30 16:45:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|131
1653929400000|2022-05-30 16:50:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|336
1653929700000|2022-05-30 16:55:00|10547.9|10545.9|10548.5|10546.5|10548.9|10546.9|10547.9|10545.9|889
1653948000000|2022-05-30 22:00:00|10549.2|10547.2|10550.8|10548.8|10551|10549|10549.2|10547.2|207
1653948300000|2022-05-30 22:05:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|94
1653948600000|2022-05-30 22:10:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|62
1653948900000|2022-05-30 22:15:00|||||||||17
1653949200000|2022-05-30 22:20:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|6
1653949500000|2022-05-30 22:25:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|45
1653949800000|2022-05-30 22:30:00|10550.4|10548.4|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|100
1653950100000|2022-05-30 22:35:00|10550|10548|10550|10548|10550|10548|10549.6|10547.6|131
1653950400000|2022-05-30 22:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550|10548|190
1653950700000|2022-05-30 22:45:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|41
1653951000000|2022-05-30 22:50:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|212
1653951300000|2022-05-30 22:55:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|26
1653951600000|2022-05-30 23:00:00|||||||||144
1653951900000|2022-05-30 23:05:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|17
1653952200000|2022-05-30 23:10:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|147
1653952500000|2022-05-30 23:15:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|198
1653952800000|2022-05-30 23:20:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|185
1653953100000|2022-05-30 23:25:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|239
1653953400000|2022-05-30 23:30:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10547.5|10545.5|432
1653953700000|2022-05-30 23:35:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.7|10545.7|173
1653954000000|2022-05-30 23:40:00|10547.7|10545.7|10549.6|10547.6|10549.6|10547.6|10547.7|10545.7|348
1653954300000|2022-05-30 23:45:00|10549.2|10547.2|10549|10547|10549.6|10547.6|10549|10547|120
1653954600000|2022-05-30 23:50:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|84
1653954900000|2022-05-30 23:55:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|99
1653955200000|2022-05-31 00:00:00|10549.6|10547.6|10548.5|10546.5|10550.2|10548.2|10548.3|10546.3|476
1653955500000|2022-05-31 00:05:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|269
1653955800000|2022-05-31 00:10:00|10548.5|10546.5|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|241
1653956100000|2022-05-31 00:15:00|10548.1|10546.1|10546.7|10544.7|10548.1|10546.1|10546.7|10544.7|383
1653956400000|2022-05-31 00:20:00|10546.9|10544.9|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|1240
1653956700000|2022-05-31 00:25:00|10545.9|10543.9|10546.1|10544.1|10546.5|10544.5|10545.3|10543.3|1670
1653957000000|2022-05-31 00:30:00|10546.5|10544.5|10548.1|10546.1|10548.1|10546.1|10546.1|10544.1|768
1653957300000|2022-05-31 00:35:00|10547.9|10545.9|10546.9|10544.9|10547.9|10545.9|10546.5|10544.5|783
1653957600000|2022-05-31 00:40:00|10546.5|10544.5|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|617
1653957900000|2022-05-31 00:45:00|10546.3|10544.3|10545.7|10543.7|10546.5|10544.5|10545.7|10543.7|1065
1653958200000|2022-05-31 00:50:00|10545.9|10543.9|10546.5|10544.5|10546.9|10544.9|10545.7|10543.7|422
1653958500000|2022-05-31 00:55:00|10546.1|10544.1|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|234
1653958800000|2022-05-31 01:00:00|10546.1|10544.1|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|335
1653959100000|2022-05-31 01:05:00|10547.3|10545.3|10548.1|10546.1|10548.5|10546.5|10546.9|10544.9|618
1653959400000|2022-05-31 01:10:00|10548.5|10546.5|10548.9|10546.9|10550|10548|10548.5|10546.5|570
1653959700000|2022-05-31 01:15:00|10548.7|10546.7|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|824
1653960000000|2022-05-31 01:20:00|10548.5|10546.5|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|482
1653960300000|2022-05-31 01:25:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|315
1653960600000|2022-05-31 01:30:00|10549|10547|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|353
1653960900000|2022-05-31 01:35:00|10547.5|10545.5|10548.7|10546.7|10548.9|10546.9|10547.3|10545.3|416
1653961200000|2022-05-31 01:40:00|10548.9|10546.9|10548.3|10546.3|10548.9|10546.9|10547.9|10545.9|379
1653961500000|2022-05-31 01:45:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|197
1653961800000|2022-05-31 01:50:00|10548.3|10546.3|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|391
1653962100000|2022-05-31 01:55:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|345
1653962400000|2022-05-31 02:00:00|10549.6|10547.6|10549|10547|10549.6|10547.6|10548.9|10546.9|347
1653962700000|2022-05-31 02:05:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|367
1653963000000|2022-05-31 02:10:00|10549.8|10547.8|10550|10548|10550|10548|10549.2|10547.2|152
1653963300000|2022-05-31 02:15:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|95
1653963600000|2022-05-31 02:20:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|123
1653963900000|2022-05-31 02:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.2|10547.2|103
1653964200000|2022-05-31 02:30:00|10549.8|10547.8|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|434
1653964500000|2022-05-31 02:35:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|380
1653964800000|2022-05-31 02:40:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|159
1653965100000|2022-05-31 02:45:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|323
1653965400000|2022-05-31 02:50:00|10549.6|10547.6|10550|10548|10550|10548|10549.2|10547.2|596
1653965700000|2022-05-31 02:55:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.4|10547.4|250
1653966000000|2022-05-31 03:00:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10550|10548|673
1653966300000|2022-05-31 03:05:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|273
1653966600000|2022-05-31 03:10:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550|10548|645
1653966900000|2022-05-31 03:15:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|455
1653967200000|2022-05-31 03:20:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|255
1653967500000|2022-05-31 03:25:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551|10549|221
1653967800000|2022-05-31 03:30:00|10550.8|10548.8|10550.6|10548.6|10550.8|10548.8|10550.6|10548.6|176
1653968100000|2022-05-31 03:35:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|95
1653968400000|2022-05-31 03:40:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|53
1653968700000|2022-05-31 03:45:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|178
1653969000000|2022-05-31 03:50:00|||||||||20
1653969300000|2022-05-31 03:55:00|10550|10548|10549.4|10547.4|10550|10548|10549.4|10547.4|402
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|332
1653969900000|2022-05-31 04:05:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|840
1653970200000|2022-05-31 04:10:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|300
1653970500000|2022-05-31 04:15:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|93
1653970800000|2022-05-31 04:20:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|106
1653971100000|2022-05-31 04:25:00|10550.4|10548.4|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|161
1653971400000|2022-05-31 04:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|55
1653971700000|2022-05-31 04:35:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|60
1653972000000|2022-05-31 04:40:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|242
1653972300000|2022-05-31 04:45:00|10550|10548|10550|10548|10550|10548|10550|10548|19
1653972600000|2022-05-31 04:50:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|38
1653972900000|2022-05-31 04:55:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550|10548|173
1653973200000|2022-05-31 05:00:00|10550.2|10548.2|10550.8|10548.8|10550.8|10548.8|10550|10548|219
1653973500000|2022-05-31 05:05:00|10550.6|10548.6|10549.8|10547.8|10550.8|10548.8|10549.6|10547.6|236
1653973800000|2022-05-31 05:10:00|10550|10548|10549.2|10547.2|10550|10548|10549.2|10547.2|104
1653974100000|2022-05-31 05:15:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|36
1653974400000|2022-05-31 05:20:00|10549.2|10547.2|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|73
1653974700000|2022-05-31 05:25:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|81
1653975000000|2022-05-31 05:30:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|453
1653975300000|2022-05-31 05:35:00|10550|10548|10550|10548|10550|10548|10549.6|10547.6|183
1653975600000|2022-05-31 05:40:00|10550.4|10548.4|10550.8|10548.8|10551.2|10549.2|10550|10548|678
1653975900000|2022-05-31 05:45:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.2|10548.2|190
1653976200000|2022-05-31 05:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|178
1653976500000|2022-05-31 05:55:00|10550|10548|10550.2|10548.2|10550.4|10548.4|10549.8|10547.8|176
1653976800000|2022-05-31 06:00:00|10550|10548|10550.4|10548.4|10550.6|10548.6|10549.6|10547.6|222
1653977100000|2022-05-31 06:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|431
1653977400000|2022-05-31 06:10:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|246
1653977700000|2022-05-31 06:15:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|241
1653978000000|2022-05-31 06:20:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|275
1653978300000|2022-05-31 06:25:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|422
1653978600000|2022-05-31 06:30:00|10550.6|10548.6|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|201
1653978900000|2022-05-31 06:35:00|10550.8|10548.8|10549|10547|10551.2|10549.2|10548.9|10546.9|1029
1653979200000|2022-05-31 06:40:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|984
1653979500000|2022-05-31 06:45:00|10549.6|10547.6|10550.6|10548.6|10550.8|10548.8|10549.6|10547.6|1267
1653979800000|2022-05-31 06:50:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|443
1653980100000|2022-05-31 06:55:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|340
1653980400000|2022-05-31 07:00:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.4|10549.4|1582
1653980700000|2022-05-31 07:05:00|10553.3|10551.3|10553.9|10551.9|10554.5|10552.5|10553.1|10551.1|1267
1653981000000|2022-05-31 07:10:00|10554.1|10552.1|10555.1|10553.1|10555.5|10553.5|10553.9|10551.9|928
1653981300000|2022-05-31 07:15:00|10554.7|10552.7|10555.5|10553.5|10556.3|10554.3|10554.7|10552.7|838
1653981600000|2022-05-31 07:20:00|10555.7|10553.7|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|1065
1653981900000|2022-05-31 07:25:00|10556.3|10554.3|10556.7|10554.7|10557.4|10555.4|10555.9|10553.9|743
1653982200000|2022-05-31 07:30:00|10557.1|10555.1|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|706
1653982500000|2022-05-31 07:35:00|10556.1|10554.1|10556.7|10554.7|10557.8|10555.8|10555.9|10553.9|471
1653982800000|2022-05-31 07:40:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|739
1653983100000|2022-05-31 07:45:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|272
1653983400000|2022-05-31 07:50:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|445
1653983700000|2022-05-31 07:55:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|562
1653984000000|2022-05-31 08:00:00|10556.3|10554.3|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1001
1653984300000|2022-05-31 08:05:00|10556.1|10554.1|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|424
1653984600000|2022-05-31 08:10:00|10556.5|10554.5|10557.4|10555.4|10557.4|10555.4|10556.5|10554.5|1222
1653984900000|2022-05-31 08:15:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1263
1653985200000|2022-05-31 08:20:00|10555.9|10553.9|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|666
1653985500000|2022-05-31 08:25:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|571
1653985800000|2022-05-31 08:30:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|414
1653986100000|2022-05-31 08:35:00|10553.5|10551.5|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|467
1653986400000|2022-05-31 08:40:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|792
1653986700000|2022-05-31 08:45:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|165
1653987000000|2022-05-31 08:50:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|285
1653987300000|2022-05-31 08:55:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|119
1653987600000|2022-05-31 09:00:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10551.6|10549.6|700
1653987900000|2022-05-31 09:05:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|455
1653988200000|2022-05-31 09:10:00|10551.2|10549.2|10552|10550|10552|10550|10551|10549|568
1653988500000|2022-05-31 09:15:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10551.4|10549.4|1333
1653988800000|2022-05-31 09:20:00|10552.4|10550.4|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|468
1653989100000|2022-05-31 09:25:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|310
1653989400000|2022-05-31 09:30:00|10553.3|10551.3|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|612
1653989700000|2022-05-31 09:35:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|753
1653990000000|2022-05-31 09:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|279
1653990300000|2022-05-31 09:45:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|312
1653990600000|2022-05-31 09:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|670
1653990900000|2022-05-31 09:55:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|797
1653991200000|2022-05-31 10:00:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|212
1653991500000|2022-05-31 10:05:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|287
1653991800000|2022-05-31 10:10:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|157
1653992100000|2022-05-31 10:15:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.3|10551.3|786
1653992400000|2022-05-31 10:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|583
1653992700000|2022-05-31 10:25:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1715
1653993000000|2022-05-31 10:30:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|386
1653993300000|2022-05-31 10:35:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|453
1653993600000|2022-05-31 10:40:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|967
1653993900000|2022-05-31 10:45:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|366
1653994200000|2022-05-31 10:50:00|10553.9|10551.9|10555.1|10553.1|10555.5|10553.5|10553.5|10551.5|1350
1653994500000|2022-05-31 10:55:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|237
1653994800000|2022-05-31 11:00:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|736
1653995100000|2022-05-31 11:05:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|510
1653995400000|2022-05-31 11:10:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.3|10552.3|1093
1653995700000|2022-05-31 11:15:00|10556.7|10554.7|10556.3|10554.3|10557.1|10555.1|10556.1|10554.1|1235
1653996000000|2022-05-31 11:20:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|171
1653996300000|2022-05-31 11:25:00|10555.1|10553.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|1087
1653996600000|2022-05-31 11:30:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|1534
1653996900000|2022-05-31 11:35:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1732
1653997200000|2022-05-31 11:40:00|10555.9|10553.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|487
1653997500000|2022-05-31 11:45:00|10554.3|10552.3|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|1880
1653997800000|2022-05-31 11:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|1710
1653998100000|2022-05-31 11:55:00|10552.8|10550.8|10553.3|10551.3|10553.5|10551.5|10552.2|10550.2|746
1653998400000|2022-05-31 12:00:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552|10550|788
1653998700000|2022-05-31 12:05:00|10552|10550|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|2742
1653999000000|2022-05-31 12:10:00|10552|10550|10553.5|10551.5|10553.5|10551.5|10552|10550|4328
1653999300000|2022-05-31 12:15:00|10553.9|10551.9|10551.6|10549.6|10553.9|10551.9|10551.2|10549.2|2169
1653999600000|2022-05-31 12:20:00|10551.2|10549.2|10549.6|10547.6|10551.6|10549.6|10549.2|10547.2|12713
1653999900000|2022-05-31 12:25:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|3037
1654000200000|2022-05-31 12:30:00|10548.7|10546.7|10549.6|10547.6|10550|10548|10548.5|10546.5|2307
1654000500000|2022-05-31 12:35:00|10549.2|10547.2|10547.7|10545.7|10549.6|10547.6|10547.7|10545.7|3380
1654000800000|2022-05-31 12:40:00|10547.3|10545.3|10547.3|10545.3|10548.9|10546.9|10546.9|10544.9|5622
1654001100000|2022-05-31 12:45:00|10547.1|10545.1|10549.2|10547.2|10549.6|10547.6|10547.1|10545.1|9566
1654001400000|2022-05-31 12:50:00|10549|10547|10549.6|10547.6|10550|10548|10548.9|10546.9|3339
1654001700000|2022-05-31 12:55:00|10549.2|10547.2|10548.5|10546.5|10550|10548|10548.5|10546.5|3247
1654002000000|2022-05-31 13:00:00|10548.3|10546.3|10551.6|10549.6|10552|10550|10548.1|10546.1|3804
1654002300000|2022-05-31 13:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|3546
1654002600000|2022-05-31 13:10:00|10552.8|10550.8|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1802
1654002900000|2022-05-31 13:15:00|10553.1|10551.1|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|3357
1654003200000|2022-05-31 13:20:00|10554.7|10552.7|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|7545
1654003500000|2022-05-31 13:25:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.3|10552.3|4257
1654003800000|2022-05-31 13:30:00|10556.7|10554.7|10553.5|10551.5|10556.7|10554.7|10553.5|10551.5|3993
1654004100000|2022-05-31 13:35:00|10553.9|10551.9|10555.5|10553.5|10555.9|10553.9|10553.5|10551.5|2918
1654004400000|2022-05-31 13:40:00|10555.3|10553.3|10551.6|10549.6|10555.5|10553.5|10550|10548|4389
1654004700000|2022-05-31 13:45:00|10551.4|10549.4|10550.8|10548.8|10552|10550|10549.6|10547.6|4046
1654005000000|2022-05-31 13:50:00|10550.4|10548.4|10552.8|10550.8|10552.8|10550.8|10550.4|10548.4|3218
1654005300000|2022-05-31 13:55:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550|10548|2830
1654005600000|2022-05-31 14:00:00|10550.4|10548.4|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3098
1654005900000|2022-05-31 14:05:00|10549.2|10547.2|10547.7|10545.7|10550|10548|10547.7|10545.7|6093
1654006200000|2022-05-31 14:10:00|10547.3|10545.3|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|4149
1654006500000|2022-05-31 14:15:00|10548.7|10546.7|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|2858
1654006800000|2022-05-31 14:20:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|2751
1654007100000|2022-05-31 14:25:00|10549|10547|10549.6|10547.6|10550|10548|10548.5|10546.5|2603
1654007400000|2022-05-31 14:30:00|10550|10548|10550|10548|10550.4|10548.4|10548.9|10546.9|2366
1654007700000|2022-05-31 14:35:00|10549.6|10547.6|10552|10550|10552.4|10550.4|10549.6|10547.6|3399
1654008000000|2022-05-31 14:40:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|4051
1654008300000|2022-05-31 14:45:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10548.9|10546.9|2255
1654008600000|2022-05-31 14:50:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1534
1654008900000|2022-05-31 14:55:00|10550|10548|10550|10548|10550.8|10548.8|10549.6|10547.6|3264
1654009200000|2022-05-31 15:00:00|10549.6|10547.6|10549.2|10547.2|10550|10548|10548.9|10546.9|4884
1654009500000|2022-05-31 15:05:00|10549.6|10547.6|10551.6|10549.6|10551.6|10549.6|10549.2|10547.2|3612
1654009800000|2022-05-31 15:10:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|2822
1654010100000|2022-05-31 15:15:00|10551.4|10549.4|10550.4|10548.4|10552|10550|10550.4|10548.4|2877
1654010400000|2022-05-31 15:20:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1487
1654010700000|2022-05-31 15:25:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550|10548|1269
1654011000000|2022-05-31 15:30:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|2011
1654011300000|2022-05-31 15:35:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|1721
1654011600000|2022-05-31 15:40:00|10550.8|10548.8|10552|10550|10552.4|10550.4|10550.8|10548.8|1040
1654011900000|2022-05-31 15:45:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|3312
1654012200000|2022-05-31 15:50:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|937
1654012500000|2022-05-31 15:55:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|667
1654012800000|2022-05-31 16:00:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|707
1654013100000|2022-05-31 16:05:00|10552.6|10550.6|10552|10550|10552.8|10550.8|10552|10550|1548
1654013400000|2022-05-31 16:10:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|1338
1654013700000|2022-05-31 16:15:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|382
1654014000000|2022-05-31 16:20:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|1368
1654014300000|2022-05-31 16:25:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|688
1654014600000|2022-05-31 16:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|2535
1654014900000|2022-05-31 16:35:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|2816
1654015200000|2022-05-31 16:40:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|1185
1654015500000|2022-05-31 16:45:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|949
1654015800000|2022-05-31 16:50:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|1040
1654016100000|2022-05-31 16:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1733
1654016400000|2022-05-31 17:00:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|1021
1654016700000|2022-05-31 17:05:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|847
1654017000000|2022-05-31 17:10:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2993
1654017300000|2022-05-31 17:15:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|950
1654017600000|2022-05-31 17:20:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|22684
1654017900000|2022-05-31 17:25:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|1438
1654018200000|2022-05-31 17:30:00|10554.9|10552.9|10553.9|10551.9|10554.9|10552.9|10553.9|10551.9|1262
1654018500000|2022-05-31 17:35:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|807
1654018800000|2022-05-31 17:40:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|371
1654019100000|2022-05-31 17:45:00|10554.3|10552.3|10555.9|10553.9|10555.9|10553.9|10554.3|10552.3|3279
1654019400000|2022-05-31 17:50:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|8762
1654019700000|2022-05-31 17:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|1259
1654020000000|2022-05-31 18:00:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|871
1654020300000|2022-05-31 18:05:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|1892
1654020600000|2022-05-31 18:10:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|555
1654020900000|2022-05-31 18:15:00|10555.5|10553.5|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|2005
1654021200000|2022-05-31 18:20:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|1063
1654021500000|2022-05-31 18:25:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|1320
1654021800000|2022-05-31 18:30:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|1099
1654022100000|2022-05-31 18:35:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.3|10552.3|1735
1654022400000|2022-05-31 18:40:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|1745
1654022700000|2022-05-31 18:45:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.9|10552.9|2309
1654023000000|2022-05-31 18:50:00|10555.5|10553.5|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|796
1654023300000|2022-05-31 18:55:00|10554.7|10552.7|10556.7|10554.7|10556.7|10554.7|10554.3|10552.3|5459
1654023600000|2022-05-31 19:00:00|10556.9|10554.9|10555.9|10553.9|10556.9|10554.9|10555.1|10553.1|4506
1654023900000|2022-05-31 19:05:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|2426
1654024200000|2022-05-31 19:10:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10555.7|10553.7|1504
1654024500000|2022-05-31 19:15:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|3394
1654024800000|2022-05-31 19:20:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|3431
1654025100000|2022-05-31 19:25:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1618
1654025400000|2022-05-31 19:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|4287
1654025700000|2022-05-31 19:35:00|10556.5|10554.5|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|4224
1654026000000|2022-05-31 19:40:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10555.5|10553.5|3040
1654026300000|2022-05-31 19:45:00|10556.7|10554.7|10557.1|10555.1|10557.8|10555.8|10556.3|10554.3|4990
1654026600000|2022-05-31 19:50:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10553.9|10551.9|6605
1654026900000|2022-05-31 19:55:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10552|10550|9997
1654027200000|2022-05-31 20:00:00|10555.5|10553.5|10554.3|10552.3|10556.3|10554.3|10553.9|10551.9|6795
1654027500000|2022-05-31 20:05:00|10553.9|10551.9|10551.6|10549.6|10553.9|10551.9|10551.2|10549.2|4214
1654027800000|2022-05-31 20:10:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10550.8|10548.8|4178
1654028100000|2022-05-31 20:15:00|10552.4|10550.4|10552.4|10550.4|10553.1|10551.1|10552|10550|2039
1654028400000|2022-05-31 20:20:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552|10550|1934
1654028700000|2022-05-31 20:25:00|10552.8|10550.8|10554.3|10552.3|10554.7|10552.7|10552.8|10550.8|2722
1654029000000|2022-05-31 20:30:00|10553.9|10551.9|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|3571
1654029300000|2022-05-31 20:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|886
1654029600000|2022-05-31 20:40:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|1011
1654029900000|2022-05-31 20:45:00|10554.1|10552.1|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|2752
1654030200000|2022-05-31 20:50:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|1693
1654030500000|2022-05-31 20:55:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|931
1654034400000|2022-05-31 22:00:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10552.4|10550.4|322
1654034700000|2022-05-31 22:05:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|56
1654035000000|2022-05-31 22:10:00|10554.1|10552.1|10553.5|10551.5|10554.1|10552.1|10553.1|10551.1|133
1654035300000|2022-05-31 22:15:00|10553.3|10551.3|10553.3|10551.3|10553.5|10551.5|10552.8|10550.8|120
1654035600000|2022-05-31 22:20:00|10553.5|10551.5|10553.5|10551.5|10553.7|10551.7|10553.5|10551.5|41
1654036200000|2022-05-31 22:30:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|133
1654036500000|2022-05-31 22:35:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|27
1654036800000|2022-05-31 22:40:00|10553|10551|10552.8|10550.8|10553|10551|10552.6|10550.6|153
1654037100000|2022-05-31 22:45:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|119
1654037400000|2022-05-31 22:50:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.6|10550.6|12
1654037700000|2022-05-31 22:55:00|10553.1|10551.1|10552.6|10550.6|10553.1|10551.1|10552.6|10550.6|143
1654038000000|2022-05-31 23:00:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|4
1654038300000|2022-05-31 23:05:00|||||||||1
1654038600000|2022-05-31 23:10:00|10552.4|10550.4|10552.2|10550.2|10552.4|10550.4|10552|10550|90
1654038900000|2022-05-31 23:15:00|10552.4|10550.4|10552.2|10550.2|10552.4|10550.4|10552.2|10550.2|1
1654039200000|2022-05-31 23:20:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|196
1654039500000|2022-05-31 23:25:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|90
1654039800000|2022-05-31 23:30:00|10551.8|10549.8|10552|10550|10552.2|10550.2|10551.8|10549.8|10
1654040100000|2022-05-31 23:35:00|10552.2|10550.2|10552|10550|10552.2|10550.2|10551.6|10549.6|222
1654040400000|2022-05-31 23:40:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10551.4|10549.4|184
1654040700000|2022-05-31 23:45:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|324
1654041000000|2022-05-31 23:50:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.8|10549.8|59
1654041300000|2022-05-31 23:55:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|12
1654041600000|2022-06-01 00:00:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|56
1654041900000|2022-06-01 00:05:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|75
1654042200000|2022-06-01 00:10:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|156
1654042500000|2022-06-01 00:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.4|10549.4|124
1654042800000|2022-06-01 00:20:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10552|10550|266
1654043100000|2022-06-01 00:25:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|81
1654043400000|2022-06-01 00:30:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10551.2|10549.2|124
1654043700000|2022-06-01 00:35:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.2|10549.2|261
1654044000000|2022-06-01 00:40:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|361
1654044300000|2022-06-01 00:45:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.8|10547.8|1107
1654044600000|2022-06-01 00:50:00|10549.8|10547.8|10549.6|10547.6|10550.2|10548.2|10549.6|10547.6|323
1654044900000|2022-06-01 00:55:00|10550|10548|10549.4|10547.4|10550|10548|10549.2|10547.2|527
1654045200000|2022-06-01 01:00:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|216
1654045500000|2022-06-01 01:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|263
1654045800000|2022-06-01 01:10:00|10550|10548|10549.6|10547.6|10550|10548|10549.4|10547.4|164
1654046100000|2022-06-01 01:15:00|10549.4|10547.4|10548.9|10546.9|10549.4|10547.4|10548.5|10546.5|614
1654046400000|2022-06-01 01:20:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.5|10546.5|911
1654046700000|2022-06-01 01:25:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.6|10547.6|157
1654047000000|2022-06-01 01:30:00|10549.2|10547.2|10549|10547|10549.2|10547.2|10548.9|10546.9|297
1654047300000|2022-06-01 01:35:00|10549.2|10547.2|10548.9|10546.9|10549.4|10547.4|10548.5|10546.5|262
1654047600000|2022-06-01 01:40:00|10548.7|10546.7|10549|10547|10549.2|10547.2|10548.5|10546.5|467
1654047900000|2022-06-01 01:45:00|10548.9|10546.9|10550|10548|10550|10548|10548.9|10546.9|273
1654048200000|2022-06-01 01:50:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|945
1654048500000|2022-06-01 01:55:00|10550|10548|10549.2|10547.2|10550|10548|10549.2|10547.2|87
1654048800000|2022-06-01 02:00:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.4|10547.4|69
1654049100000|2022-06-01 02:05:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|708
1654049400000|2022-06-01 02:10:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.2|10547.2|112
1654049700000|2022-06-01 02:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.4|10547.4|42
1654050000000|2022-06-01 02:20:00|||||||||53
1654050300000|2022-06-01 02:25:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|311
1654050600000|2022-06-01 02:30:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|439
1654050900000|2022-06-01 02:35:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|62
1654051200000|2022-06-01 02:40:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|99
1654051500000|2022-06-01 02:45:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.6|10548.6|75
1654051800000|2022-06-01 02:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|222
1654052100000|2022-06-01 02:55:00|10551.2|10549.2|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|283
1654052400000|2022-06-01 03:00:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|389
1654052700000|2022-06-01 03:05:00|||||||||38
1654053000000|2022-06-01 03:10:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10551.6|10549.6|136
1654053300000|2022-06-01 03:15:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|69
1654053600000|2022-06-01 03:20:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10551|10549|11
1654053900000|2022-06-01 03:25:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10551|10549|79
1654054200000|2022-06-01 03:30:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|258
1654054500000|2022-06-01 03:35:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|72
1654054800000|2022-06-01 03:40:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|442
1654055100000|2022-06-01 03:45:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|159
1654055400000|2022-06-01 03:50:00|||||||||264
1654055700000|2022-06-01 03:55:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551|10549|30
1654056000000|2022-06-01 04:00:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|36
1654056300000|2022-06-01 04:05:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|65
1654056600000|2022-06-01 04:10:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|90
1654056900000|2022-06-01 04:15:00|10551|10549|10551.2|10549.2|10552|10550|10550.8|10548.8|343
1654057200000|2022-06-01 04:20:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|46
1654057500000|2022-06-01 04:25:00|10551|10549|10551.4|10549.4|10551.4|10549.4|10550.8|10548.8|210
1654057800000|2022-06-01 04:30:00|10551.6|10549.6|10552|10550|10552.2|10550.2|10551.6|10549.6|147
1654058100000|2022-06-01 04:35:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|115
1654058400000|2022-06-01 04:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.4|10549.4|136
1654058700000|2022-06-01 04:45:00|||||||||21
1654059000000|2022-06-01 04:50:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|180
1654059300000|2022-06-01 04:55:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|99
1654059600000|2022-06-01 05:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|86
1654059900000|2022-06-01 05:05:00|10551|10549|10550.8|10548.8|10551|10549|10550.4|10548.4|277
1654060200000|2022-06-01 05:10:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|101
1654060500000|2022-06-01 05:15:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|79
1654060800000|2022-06-01 05:20:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|96
1654061100000|2022-06-01 05:25:00|10550.6|10548.6|10551|10549|10551.2|10549.2|10550.4|10548.4|168
1654061400000|2022-06-01 05:30:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551|10549|210
1654061700000|2022-06-01 05:35:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|155
1654062000000|2022-06-01 05:40:00|||||||||269
1654062300000|2022-06-01 05:45:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|376
1654062600000|2022-06-01 05:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.2|10550.2|290
1654062900000|2022-06-01 05:55:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|101
1654063200000|2022-06-01 06:00:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|230
1654063500000|2022-06-01 06:05:00|10552|10550|10552.4|10550.4|10553|10551|10552|10550|466
1654063800000|2022-06-01 06:10:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|117
1654064100000|2022-06-01 06:15:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|256
1654064400000|2022-06-01 06:20:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|109
1654064700000|2022-06-01 06:25:00|10553.1|10551.1|10552.8|10550.8|10553.3|10551.3|10552.4|10550.4|196
1654065000000|2022-06-01 06:30:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.8|10550.8|285
1654065300000|2022-06-01 06:35:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|208
1654065600000|2022-06-01 06:40:00|10553|10551|10551.6|10549.6|10553|10551|10551.6|10549.6|508
1654065900000|2022-06-01 06:45:00|10552|10550|10551.2|10549.2|10552|10550|10551|10549|436
1654066200000|2022-06-01 06:50:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|221
1654066500000|2022-06-01 06:55:00|10550.6|10548.6|10550|10548|10551.2|10549.2|10550|10548|235
1654066800000|2022-06-01 07:00:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|954
1654067100000|2022-06-01 07:05:00|10550.2|10548.2|10550.8|10548.8|10551|10549|10550|10548|651
1654067400000|2022-06-01 07:10:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10549.2|10547.2|1072
1654067700000|2022-06-01 07:15:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|713
1654068000000|2022-06-01 07:20:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|1410
1654068300000|2022-06-01 07:25:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|845
1654068600000|2022-06-01 07:30:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10547.7|10545.7|576
1654068900000|2022-06-01 07:35:00|10547.7|10545.7|10547.7|10545.7|10547.9|10545.9|10547.3|10545.3|843
1654069200000|2022-06-01 07:40:00|10547.9|10545.9|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|725
1654069500000|2022-06-01 07:45:00|10548.3|10546.3|10548.5|10546.5|10548.7|10546.7|10548.1|10546.1|300
1654069800000|2022-06-01 07:50:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|225
1654070100000|2022-06-01 07:55:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10547.7|10545.7|438
1654070400000|2022-06-01 08:00:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|1770
1654070700000|2022-06-01 08:05:00|10549|10547|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1340
1654071000000|2022-06-01 08:10:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|499
1654071300000|2022-06-01 08:15:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|302
1654071600000|2022-06-01 08:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|334
1654071900000|2022-06-01 08:25:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|491
1654072200000|2022-06-01 08:30:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|262
1654072500000|2022-06-01 08:35:00|10548.3|10546.3|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|107
1654072800000|2022-06-01 08:40:00|10548.3|10546.3|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|373
1654073100000|2022-06-01 08:45:00|10549.2|10547.2|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|147
1654073400000|2022-06-01 08:50:00|10549.4|10547.4|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|915
1654073700000|2022-06-01 08:55:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|193
1654074000000|2022-06-01 09:00:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|221
1654074300000|2022-06-01 09:05:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10549.6|10547.6|225
1654074600000|2022-06-01 09:10:00|10549.6|10547.6|10550|10548|10550.4|10548.4|10549.6|10547.6|321
1654074900000|2022-06-01 09:15:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|215
1654075200000|2022-06-01 09:20:00|10550.2|10548.2|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|104
1654075500000|2022-06-01 09:25:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|111
1654075800000|2022-06-01 09:30:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|379
1654076100000|2022-06-01 09:35:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|64
1654076400000|2022-06-01 09:40:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|99
1654076700000|2022-06-01 09:45:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|199
1654077000000|2022-06-01 09:50:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10550.8|10548.8|86
1654077300000|2022-06-01 09:55:00|||||||||8
1654077600000|2022-06-01 10:00:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|215
1654077900000|2022-06-01 10:05:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|864
1654078200000|2022-06-01 10:10:00|10551.2|10549.2|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|133
1654078500000|2022-06-01 10:15:00|10551.4|10549.4|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|214
1654078800000|2022-06-01 10:20:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.6|10548.6|43
1654079100000|2022-06-01 10:25:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|393
1654079400000|2022-06-01 10:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|126
1654079700000|2022-06-01 10:35:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|391
1654080000000|2022-06-01 10:40:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|81
1654080300000|2022-06-01 10:45:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551|10549|115
1654080600000|2022-06-01 10:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|187
1654080900000|2022-06-01 10:55:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550|10548|342
1654081200000|2022-06-01 11:00:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|388
1654081500000|2022-06-01 11:05:00|10549.8|10547.8|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|186
1654081800000|2022-06-01 11:10:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10549.2|10547.2|429
1654082100000|2022-06-01 11:15:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|559
1654082400000|2022-06-01 11:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|178
1654082700000|2022-06-01 11:25:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|443
1654083000000|2022-06-01 11:30:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10549|10547|236
1654083300000|2022-06-01 11:35:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|919
1654083600000|2022-06-01 11:40:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|915
1654083900000|2022-06-01 11:45:00|10547.7|10545.7|10548.7|10546.7|10548.9|10546.9|10547.7|10545.7|520
1654084200000|2022-06-01 11:50:00|10548.9|10546.9|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|491
1654084500000|2022-06-01 11:55:00|10549.2|10547.2|10548.5|10546.5|10549.4|10547.4|10548.5|10546.5|517
1654084800000|2022-06-01 12:00:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|368
1654085100000|2022-06-01 12:05:00|10548.7|10546.7|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|924
1654085400000|2022-06-01 12:10:00|10548.7|10546.7|10549.2|10547.2|10549.6|10547.6|10548.5|10546.5|1260
1654085700000|2022-06-01 12:15:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|3055
1654086000000|2022-06-01 12:20:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|2227
1654086300000|2022-06-01 12:25:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10547.7|10545.7|1904
1654086600000|2022-06-01 12:30:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|629
1654086900000|2022-06-01 12:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1812
1654087200000|2022-06-01 12:40:00|10549.4|10547.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1534
1654087500000|2022-06-01 12:45:00|10550.6|10548.6|10550|10548|10550.6|10548.6|10549.6|10547.6|1175
1654087800000|2022-06-01 12:50:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1789
1654088100000|2022-06-01 12:55:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|1537
1654088400000|2022-06-01 13:00:00|10551.4|10549.4|10552|10550|10552.4|10550.4|10551.2|10549.2|2072
1654088700000|2022-06-01 13:05:00|10552.4|10550.4|10551.6|10549.6|10553.1|10551.1|10551.6|10549.6|2717
1654089000000|2022-06-01 13:10:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|1804
1654089300000|2022-06-01 13:15:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550|10548|1148
1654089600000|2022-06-01 13:20:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|537
1654089900000|2022-06-01 13:25:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|1159
1654090200000|2022-06-01 13:30:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10547.3|10545.3|4493
1654090500000|2022-06-01 13:35:00|10548.9|10546.9|10549.4|10547.4|10549.4|10547.4|10547.7|10545.7|1447
1654090800000|2022-06-01 13:40:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.2|10547.2|2395
1654091100000|2022-06-01 13:45:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550|10548|2201
1654091400000|2022-06-01 13:50:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|2580
1654091700000|2022-06-01 13:55:00|10550.4|10548.4|10550.8|10548.8|10551.6|10549.6|10550.2|10548.2|1164
1654092000000|2022-06-01 14:00:00|10549.6|10547.6|10540.6|10538.6|10549.6|10547.6|10539.5|10537.5|13880
1654092300000|2022-06-01 14:05:00|10540.8|10538.8|10538.7|10536.7|10541.4|10539.4|10537.5|10535.5|14583
1654092600000|2022-06-01 14:10:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10536.7|10534.7|12369
1654092900000|2022-06-01 14:15:00|10538.3|10536.3|10537.9|10535.9|10539.9|10537.9|10537.1|10535.1|6595
1654093200000|2022-06-01 14:20:00|10537.5|10535.5|10536.4|10534.4|10537.9|10535.9|10535.6|10533.6|4904
1654093500000|2022-06-01 14:25:00|10536.7|10534.7|10533.2|10531.2|10536.7|10534.7|10533.2|10531.2|9255
1654093800000|2022-06-01 14:30:00|10533.6|10531.6|10536|10534|10536|10534|10533.2|10531.2|3385
1654094100000|2022-06-01 14:35:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|4513
1654094400000|2022-06-01 14:40:00|10536.9|10534.9|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|5847
1654094700000|2022-06-01 14:45:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536|10534|3248
1654095000000|2022-06-01 14:50:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536|10534|3530
1654095300000|2022-06-01 14:55:00|10536.4|10534.4|10536|10534|10537.5|10535.5|10536|10534|3068
1654095600000|2022-06-01 15:00:00|10535.6|10533.6|10534.8|10532.8|10536|10534|10534.4|10532.4|2489
1654095900000|2022-06-01 15:05:00|10534.4|10532.4|10534|10532|10535.2|10533.2|10534|10532|1508
1654096200000|2022-06-01 15:10:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10533.6|10531.6|1796
1654096500000|2022-06-01 15:15:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|1781
1654096800000|2022-06-01 15:20:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|1936
1654097100000|2022-06-01 15:25:00|10533.2|10531.2|10532.4|10530.4|10533.6|10531.6|10532.4|10530.4|2708
1654097400000|2022-06-01 15:30:00|10532.1|10530.1|10533.2|10531.2|10533.2|10531.2|10531.3|10529.3|5478
1654097700000|2022-06-01 15:35:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|1965
1654098000000|2022-06-01 15:40:00|10532.8|10530.8|10531.3|10529.3|10533.2|10531.2|10531.3|10529.3|1827
1654098300000|2022-06-01 15:45:00|10530.9|10528.9|10532.4|10530.4|10532.4|10530.4|10530.9|10528.9|1459
1654098600000|2022-06-01 15:50:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|1157
1654098900000|2022-06-01 15:55:00|10531.7|10529.7|10532.6|10530.6|10532.8|10530.8|10531.7|10529.7|1912
1654099200000|2022-06-01 16:00:00|10532.8|10530.8|10533|10531|10533.6|10531.6|10532.4|10530.4|1985
1654099500000|2022-06-01 16:05:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|1006
1654099800000|2022-06-01 16:10:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|698
1654100100000|2022-06-01 16:15:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|1345
1654100400000|2022-06-01 16:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|737
1654100700000|2022-06-01 16:25:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.2|10531.2|2289
1654101000000|2022-06-01 16:30:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|1486
1654101300000|2022-06-01 16:35:00|10533.4|10531.4|10532.1|10530.1|10533.6|10531.6|10532.1|10530.1|2913
1654101600000|2022-06-01 16:40:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|2302
1654101900000|2022-06-01 16:45:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.4|10530.4|2880
1654102200000|2022-06-01 16:50:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|2991
1654102500000|2022-06-01 16:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|1623
1654102800000|2022-06-01 17:00:00|10533.2|10531.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|4517
1654103100000|2022-06-01 17:05:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|3080
1654103400000|2022-06-01 17:10:00|10533.4|10531.4|10534|10532|10534|10532|10533.4|10531.4|1175
1654103700000|2022-06-01 17:15:00|10533.8|10531.8|10534|10532|10534|10532|10533.2|10531.2|3006
1654104000000|2022-06-01 17:20:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|1219
1654104300000|2022-06-01 17:25:00|10533.6|10531.6|10532.8|10530.8|10533.8|10531.8|10532.8|10530.8|1009
1654104600000|2022-06-01 17:30:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1521
1654104900000|2022-06-01 17:35:00|10531.9|10529.9|10531.7|10529.7|10531.9|10529.9|10531.7|10529.7|875
1654105200000|2022-06-01 17:40:00|10532.1|10530.1|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1261
1654105500000|2022-06-01 17:45:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|1820
1654105800000|2022-06-01 17:50:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.3|10530.3|635
1654106100000|2022-06-01 17:55:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|2079
1654106400000|2022-06-01 18:00:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|2213
1654106700000|2022-06-01 18:05:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1234
1654107000000|2022-06-01 18:10:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|1919
1654107300000|2022-06-01 18:15:00|10531.7|10529.7|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|562
1654107600000|2022-06-01 18:20:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10531.3|10529.3|1295
1654107900000|2022-06-01 18:25:00|10530.9|10528.9|10530.9|10528.9|10531.1|10529.1|10529.7|10527.7|2372
1654108200000|2022-06-01 18:30:00|10530.7|10528.7|10531.3|10529.3|10531.7|10529.7|10530.7|10528.7|3333
1654108500000|2022-06-01 18:35:00|10531.7|10529.7|10532.8|10530.8|10532.8|10530.8|10531.7|10529.7|1314
1654108800000|2022-06-01 18:40:00|10532.4|10530.4|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|1835
1654109100000|2022-06-01 18:45:00|10532.8|10530.8|10532.1|10530.1|10533.2|10531.2|10531.7|10529.7|2076
1654109400000|2022-06-01 18:50:00|10532.4|10530.4|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1027
1654109700000|2022-06-01 18:55:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1987
1654110000000|2022-06-01 19:00:00|10532.4|10530.4|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|1033
1654110300000|2022-06-01 19:05:00|10531.3|10529.3|10531.3|10529.3|10532.4|10530.4|10531.3|10529.3|1960
1654110600000|2022-06-01 19:10:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|5407
1654110900000|2022-06-01 19:15:00|10530.5|10528.5|10531.7|10529.7|10531.7|10529.7|10530.1|10528.1|4474
1654111200000|2022-06-01 19:20:00|10532.1|10530.1|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|3001
1654111500000|2022-06-01 19:25:00|10532.3|10530.3|10532.8|10530.8|10533.2|10531.2|10532.1|10530.1|2106
1654111800000|2022-06-01 19:30:00|10533.2|10531.2|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1669
1654112100000|2022-06-01 19:35:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|955
1654112400000|2022-06-01 19:40:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|813
1654112700000|2022-06-01 19:45:00|||||||||236
1654113000000|2022-06-01 19:50:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|1168
1654113300000|2022-06-01 19:55:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|1144
1654113600000|2022-06-01 20:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|1302
1654113900000|2022-06-01 20:05:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534|10532|1167
1654114200000|2022-06-01 20:10:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534|10532|1734
1654114500000|2022-06-01 20:15:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|1298
1654114800000|2022-06-01 20:20:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|1806
1654115100000|2022-06-01 20:25:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|780
1654115400000|2022-06-01 20:30:00|10536.2|10534.2|10537.1|10535.1|10537.5|10535.5|10536|10534|4127
1654115700000|2022-06-01 20:35:00|10537.5|10535.5|10536.4|10534.4|10537.5|10535.5|10536|10534|886
1654116000000|2022-06-01 20:40:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|889
1654116300000|2022-06-01 20:45:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|772
1654116600000|2022-06-01 20:50:00|10535.2|10533.2|10535.2|10533.2|10535.4|10533.4|10535.2|10533.2|861
1654116900000|2022-06-01 20:55:00|10535.4|10533.4|10536|10534|10536.4|10534.4|10535.2|10533.2|809
1654120800000|2022-06-01 22:00:00|10539.9|10537.9|10536|10534|10539.9|10537.9|10535.4|10533.4|414
1654121100000|2022-06-01 22:05:00|10535.6|10533.6|10535.4|10533.4|10536|10534|10535.4|10533.4|137
1654121400000|2022-06-01 22:10:00|10535.6|10533.6|10535.4|10533.4|10535.6|10533.6|10535.4|10533.4|71
1654121700000|2022-06-01 22:15:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|32
1654122000000|2022-06-01 22:20:00|10535.4|10533.4|10535.2|10533.2|10535.4|10533.4|10534.8|10532.8|145
1654122300000|2022-06-01 22:25:00|10535.4|10533.4|10535.6|10533.6|10535.8|10533.8|10535.4|10533.4|19
1654122600000|2022-06-01 22:30:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.6|10533.6|113
1654122900000|2022-06-01 22:35:00|10536.7|10534.7|10536.2|10534.2|10536.7|10534.7|10536|10534|50
1654123200000|2022-06-01 22:40:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|142
1654123500000|2022-06-01 22:45:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|80
1654123800000|2022-06-01 22:50:00|10537.3|10535.3|10537.5|10535.5|10537.7|10535.7|10537.3|10535.3|12
1654124100000|2022-06-01 22:55:00|10537.3|10535.3|10537.1|10535.1|10537.3|10535.3|10537.1|10535.1|6
1654124400000|2022-06-01 23:00:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|73
1654124700000|2022-06-01 23:05:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|57
1654125000000|2022-06-01 23:10:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|13
1654125300000|2022-06-01 23:15:00|10536.5|10534.5|10536|10534|10536.5|10534.5|10535.6|10533.6|135
1654125600000|2022-06-01 23:20:00|10536.2|10534.2|10536|10534|10536.7|10534.7|10536|10534|60
1654125900000|2022-06-01 23:25:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|41
1654126200000|2022-06-01 23:30:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|303
1654126500000|2022-06-01 23:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|60
1654126800000|2022-06-01 23:40:00|10535.2|10533.2|10535.8|10533.8|10536|10534|10535.2|10533.2|56
1654127100000|2022-06-01 23:45:00|10536|10534|10535|10533|10536|10534|10534.8|10532.8|111
1654127400000|2022-06-01 23:50:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|71
1654127700000|2022-06-01 23:55:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.8|10533.8|171
1654128000000|2022-06-02 00:00:00|10536.5|10534.5|10537.7|10535.7|10538.1|10536.1|10536.4|10534.4|336
1654128300000|2022-06-02 00:05:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|130
1654128600000|2022-06-02 00:10:00|10537.7|10535.7|10536.7|10534.7|10537.9|10535.9|10536.4|10534.4|377
1654128900000|2022-06-02 00:15:00|10536.5|10534.5|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|88
1654129200000|2022-06-02 00:20:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|84
1654129500000|2022-06-02 00:25:00|10536.7|10534.7|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|59
1654129800000|2022-06-02 00:30:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|188
1654130100000|2022-06-02 00:35:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|118
1654130400000|2022-06-02 00:40:00|10537.1|10535.1|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|173
1654130700000|2022-06-02 00:45:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|38
1654131000000|2022-06-02 00:50:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|133
1654131300000|2022-06-02 00:55:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|621
1654131600000|2022-06-02 01:00:00|10536.2|10534.2|10536|10534|10536.2|10534.2|10535.6|10533.6|47
1654131900000|2022-06-02 01:05:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|86
1654132200000|2022-06-02 01:10:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|269
1654132500000|2022-06-02 01:15:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|307
1654132800000|2022-06-02 01:20:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|305
1654133100000|2022-06-02 01:25:00|10535.6|10533.6|10535.8|10533.8|10535.8|10533.8|10535.6|10533.6|41
1654133400000|2022-06-02 01:30:00|10535.6|10533.6|10535.8|10533.8|10536|10534|10535.6|10533.6|65
1654133700000|2022-06-02 01:35:00|10536|10534|10534.4|10532.4|10536|10534|10534.2|10532.2|494
1654134000000|2022-06-02 01:40:00|10534.6|10532.6|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|507
1654134300000|2022-06-02 01:45:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|213
1654134600000|2022-06-02 01:50:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|62
1654134900000|2022-06-02 01:55:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|316
1654135200000|2022-06-02 02:00:00|10535.8|10533.8|10536.9|10534.9|10536.9|10534.9|10535.6|10533.6|349
1654135500000|2022-06-02 02:05:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|302
1654135800000|2022-06-02 02:10:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|194
1654136100000|2022-06-02 02:15:00|||||||||122
1654136400000|2022-06-02 02:20:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|182
1654136700000|2022-06-02 02:25:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|332
1654137000000|2022-06-02 02:30:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|247
1654137300000|2022-06-02 02:35:00|10534.6|10532.6|10534|10532|10534.8|10532.8|10534|10532|318
1654137600000|2022-06-02 02:40:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|149
1654137900000|2022-06-02 02:45:00|10534|10532|10533.8|10531.8|10534|10532|10533.6|10531.6|173
1654138200000|2022-06-02 02:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|203
1654138500000|2022-06-02 02:55:00|10534.2|10532.2|10534.4|10532.4|10534.6|10532.6|10534|10532|149
1654138800000|2022-06-02 03:00:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|248
1654139100000|2022-06-02 03:05:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|244
1654139400000|2022-06-02 03:10:00|10535.6|10533.6|10535.4|10533.4|10535.6|10533.6|10535.2|10533.2|445
1654139700000|2022-06-02 03:15:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|296
1654140000000|2022-06-02 03:20:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|41
1654140300000|2022-06-02 03:25:00|10534.8|10532.8|10535|10533|10535.2|10533.2|10534.8|10532.8|232
1654140600000|2022-06-02 03:30:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|19
1654140900000|2022-06-02 03:35:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|168
1654141200000|2022-06-02 03:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|62
1654141500000|2022-06-02 03:45:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|142
1654141800000|2022-06-02 03:50:00|10535.8|10533.8|10535.2|10533.2|10536|10534|10535.2|10533.2|146
1654142100000|2022-06-02 03:55:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|109
1654142400000|2022-06-02 04:00:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|262
1654142700000|2022-06-02 04:05:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|50
1654143000000|2022-06-02 04:10:00|10535.4|10533.4|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|232
1654143300000|2022-06-02 04:15:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|278
1654143600000|2022-06-02 04:20:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|528
1654143900000|2022-06-02 04:25:00|10535|10533|10534.8|10532.8|10535|10533|10534.8|10532.8|174
1654144200000|2022-06-02 04:30:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|92
1654144500000|2022-06-02 04:35:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|295
1654144800000|2022-06-02 04:40:00|10534.2|10532.2|10534|10532|10534.2|10532.2|10533.6|10531.6|111
1654145400000|2022-06-02 04:50:00|10534.2|10532.2|10534.4|10532.4|10534.6|10532.6|10534|10532|91
1654145700000|2022-06-02 04:55:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|98
1654146000000|2022-06-02 05:00:00|||||||||11
1654146300000|2022-06-02 05:05:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|153
1654146600000|2022-06-02 05:10:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|47
1654146900000|2022-06-02 05:15:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10535|10533|166
1654147200000|2022-06-02 05:20:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.4|10533.4|31
1654147500000|2022-06-02 05:25:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.6|10533.6|30
1654147800000|2022-06-02 05:30:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|269
1654148100000|2022-06-02 05:35:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.4|10533.4|281
1654148400000|2022-06-02 05:40:00|10535.2|10533.2|10533.6|10531.6|10535.2|10533.2|10533.6|10531.6|1204
1654148700000|2022-06-02 05:45:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|254
1654149000000|2022-06-02 05:50:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533|10531|521
1654149300000|2022-06-02 05:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|174
1654149600000|2022-06-02 06:00:00|10533.4|10531.4|10533.6|10531.6|10534.2|10532.2|10533.2|10531.2|201
1654149900000|2022-06-02 06:05:00|10533.8|10531.8|10533.2|10531.2|10534|10532|10533.2|10531.2|93
1654150200000|2022-06-02 06:10:00|10532.8|10530.8|10533|10531|10533.2|10531.2|10532.8|10530.8|300
1654150500000|2022-06-02 06:15:00|10532.8|10530.8|10533|10531|10533|10531|10532.4|10530.4|341
1654150800000|2022-06-02 06:20:00|10532.8|10530.8|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|318
1654151100000|2022-06-02 06:25:00|10533.2|10531.2|10533.4|10531.4|10533.4|10531.4|10533.2|10531.2|397
1654151400000|2022-06-02 06:30:00|10533.6|10531.6|10534|10532|10534|10532|10533.4|10531.4|245
1654151700000|2022-06-02 06:35:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|69
1654152000000|2022-06-02 06:40:00|10533.8|10531.8|10533.6|10531.6|10533.8|10531.8|10533.6|10531.6|150
1654152300000|2022-06-02 06:45:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|175
1654152600000|2022-06-02 06:50:00|10534|10532|10534|10532|10534|10532|10533.4|10531.4|368
1654152900000|2022-06-02 06:55:00|10533.8|10531.8|10534|10532|10534.2|10532.2|10533.6|10531.6|206
1654153200000|2022-06-02 07:00:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|726
1654153500000|2022-06-02 07:05:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|513
1654153800000|2022-06-02 07:10:00|10533|10531|10533|10531|10533.2|10531.2|10532.8|10530.8|479
1654154100000|2022-06-02 07:15:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|375
1654154400000|2022-06-02 07:20:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.8|10530.8|520
1654154700000|2022-06-02 07:25:00|10533.2|10531.2|10532.4|10530.4|10533.2|10531.2|10532.4|10530.4|596
1654155000000|2022-06-02 07:30:00|10532.6|10530.6|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|500
1654155300000|2022-06-02 07:35:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10531.7|10529.7|557
1654155600000|2022-06-02 07:40:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|381
1654155900000|2022-06-02 07:45:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|439
1654156200000|2022-06-02 07:50:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.3|10530.3|671
1654156500000|2022-06-02 07:55:00|10532.1|10530.1|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|356
1654156800000|2022-06-02 08:00:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|430
1654157100000|2022-06-02 08:05:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.5|10529.5|715
1654157400000|2022-06-02 08:10:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|155
1654157700000|2022-06-02 08:15:00|10532.1|10530.1|10532.3|10530.3|10532.4|10530.4|10532.1|10530.1|408
1654158000000|2022-06-02 08:20:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|289
1654158300000|2022-06-02 08:25:00|10532.3|10530.3|10532.4|10530.4|10532.4|10530.4|10532.3|10530.3|165
1654158600000|2022-06-02 08:30:00|10532.1|10530.1|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|507
1654158900000|2022-06-02 08:35:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|349
1654159200000|2022-06-02 08:40:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.9|10529.9|182
1654159500000|2022-06-02 08:45:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|172
1654159800000|2022-06-02 08:50:00|10531.5|10529.5|10532.4|10530.4|10532.4|10530.4|10531.5|10529.5|271
1654160100000|2022-06-02 08:55:00|10532.6|10530.6|10533.2|10531.2|10533.6|10531.6|10532.6|10530.6|292
1654160400000|2022-06-02 09:00:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|78
1654160700000|2022-06-02 09:05:00|10533.6|10531.6|10533.8|10531.8|10534|10532|10533.6|10531.6|194
1654161000000|2022-06-02 09:10:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|170
1654161300000|2022-06-02 09:15:00|10534.2|10532.2|10533.8|10531.8|10534.4|10532.4|10533.8|10531.8|297
1654161600000|2022-06-02 09:20:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.6|10531.6|99
1654161900000|2022-06-02 09:25:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533|10531|761
1654162200000|2022-06-02 09:30:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.4|10531.4|240
1654162500000|2022-06-02 09:35:00|10533.8|10531.8|10534.6|10532.6|10535.2|10533.2|10533.6|10531.6|2413
1654162800000|2022-06-02 09:40:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|609
1654163100000|2022-06-02 09:45:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|422
1654163400000|2022-06-02 09:50:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|604
1654163700000|2022-06-02 09:55:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.2|10532.2|184
1654164000000|2022-06-02 10:00:00|10534.6|10532.6|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|698
1654164300000|2022-06-02 10:05:00|10533.8|10531.8|10533.6|10531.6|10534|10532|10532.8|10530.8|353
1654164600000|2022-06-02 10:10:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|243
1654164900000|2022-06-02 10:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|782
1654165200000|2022-06-02 10:20:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1176
1654165500000|2022-06-02 10:25:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|280
1654165800000|2022-06-02 10:30:00|||||||||58
1654166100000|2022-06-02 10:35:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|149
1654166400000|2022-06-02 10:40:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|438
1654166700000|2022-06-02 10:45:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10533.6|10531.6|125
1654167000000|2022-06-02 10:50:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|516
1654167300000|2022-06-02 10:55:00|10534|10532|10534.8|10532.8|10534.8|10532.8|10533.8|10531.8|767
1654167600000|2022-06-02 11:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|675
1654167900000|2022-06-02 11:05:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|262
1654168200000|2022-06-02 11:10:00|10533.6|10531.6|10534|10532|10534.4|10532.4|10533.6|10531.6|677
1654168500000|2022-06-02 11:15:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534|10532|953
1654168800000|2022-06-02 11:20:00|10534.4|10532.4|10534|10532|10534.8|10532.8|10534|10532|1157
1654169100000|2022-06-02 11:25:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|290
1654169400000|2022-06-02 11:30:00|10534|10532|10535.6|10533.6|10535.6|10533.6|10534|10532|1256
1654169700000|2022-06-02 11:35:00|10535.4|10533.4|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|422
1654170000000|2022-06-02 11:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|282
1654170300000|2022-06-02 11:45:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|727
1654170600000|2022-06-02 11:50:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|344
1654170900000|2022-06-02 11:55:00|10536.7|10534.7|10535.6|10533.6|10536.7|10534.7|10535.6|10533.6|740
1654171200000|2022-06-02 12:00:00|10535.2|10533.2|10536|10534|10536.4|10534.4|10535.2|10533.2|612
1654171500000|2022-06-02 12:05:00|10535.8|10533.8|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|1369
1654171800000|2022-06-02 12:10:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1098
1654172100000|2022-06-02 12:15:00|10533.4|10531.4|10534.4|10532.4|10540.6|10538.6|10531.7|10529.7|8287
1654172400000|2022-06-02 12:20:00|10534|10532|10537.1|10535.1|10537.1|10535.1|10534|10532|4608
1654172700000|2022-06-02 12:25:00|10536.7|10534.7|10536.2|10534.2|10537.9|10535.9|10535.6|10533.6|2911
1654173000000|2022-06-02 12:30:00|10536|10534|10534|10532|10536|10534|10533.4|10531.4|2761
1654173300000|2022-06-02 12:35:00|10533.8|10531.8|10534.8|10532.8|10536|10534|10533.8|10531.8|3094
1654173600000|2022-06-02 12:40:00|10535.2|10533.2|10534|10532|10536|10534|10533.2|10531.2|1923
1654173900000|2022-06-02 12:45:00|10534.4|10532.4|10535.8|10533.8|10536|10534|10534|10532|2134
1654174200000|2022-06-02 12:50:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|2268
1654174500000|2022-06-02 12:55:00|10536|10534|10534.8|10532.8|10536.4|10534.4|10534|10532|2444
1654174800000|2022-06-02 13:00:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1944
1654175100000|2022-06-02 13:05:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.4|10532.4|7221
1654175400000|2022-06-02 13:10:00|10535.2|10533.2|10536.4|10534.4|10537.1|10535.1|10534.8|10532.8|1707
1654175700000|2022-06-02 13:15:00|10536.7|10534.7|10537.9|10535.9|10537.9|10535.9|10536|10534|2074
1654176000000|2022-06-02 13:20:00|10538.1|10536.1|10539.1|10537.1|10539.5|10537.5|10537.9|10535.9|2911
1654176300000|2022-06-02 13:25:00|10539.5|10537.5|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|2071
1654176600000|2022-06-02 13:30:00|10538.7|10536.7|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|3126
1654176900000|2022-06-02 13:35:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|4130
1654177200000|2022-06-02 13:40:00|10538.7|10536.7|10537.1|10535.1|10538.7|10536.7|10537.1|10535.1|1485
1654177500000|2022-06-02 13:45:00|10536.7|10534.7|10536.4|10534.4|10537.3|10535.3|10536.2|10534.2|1900
1654177800000|2022-06-02 13:50:00|10536|10534|10536|10534|10536.7|10534.7|10535.6|10533.6|1948
1654178100000|2022-06-02 13:55:00|10536.4|10534.4|10535|10533|10537.1|10535.1|10534.4|10532.4|2666
1654178400000|2022-06-02 14:00:00|10534.8|10532.8|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|1953
1654178700000|2022-06-02 14:05:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1065
1654179000000|2022-06-02 14:10:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1888
1654179300000|2022-06-02 14:15:00|10535|10533|10532.8|10530.8|10535.2|10533.2|10532.8|10530.8|3210
1654179600000|2022-06-02 14:20:00|10532.4|10530.4|10534|10532|10534.6|10532.6|10531.7|10529.7|6837
1654179900000|2022-06-02 14:25:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|2756
1654180200000|2022-06-02 14:30:00|10532.4|10530.4|10535.2|10533.2|10535.2|10533.2|10532.4|10530.4|3876
1654180500000|2022-06-02 14:35:00|10534.8|10532.8|10536.7|10534.7|10537.1|10535.1|10534.4|10532.4|4696
1654180800000|2022-06-02 14:40:00|10536.4|10534.4|10536.7|10534.7|10537.5|10535.5|10536|10534|3845
1654181100000|2022-06-02 14:45:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|1982
1654181400000|2022-06-02 14:50:00|10535.8|10533.8|10536.5|10534.5|10536.7|10534.7|10535.6|10533.6|2317
1654181700000|2022-06-02 14:55:00|10536.4|10534.4|10536|10534|10537.1|10535.1|10536|10534|2302
1654182000000|2022-06-02 15:00:00|10535.6|10533.6|10537.5|10535.5|10537.5|10535.5|10535.6|10533.6|2278
1654182300000|2022-06-02 15:05:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10536.5|10534.5|1733
1654182600000|2022-06-02 15:10:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1877
1654182900000|2022-06-02 15:15:00|10537.1|10535.1|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|967
1654183200000|2022-06-02 15:20:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|1131
1654183500000|2022-06-02 15:25:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|1401
1654183800000|2022-06-02 15:30:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|1295
1654184100000|2022-06-02 15:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|1769
1654184400000|2022-06-02 15:40:00|10535.2|10533.2|10534.8|10532.8|10536|10534|10534.4|10532.4|4055
1654184700000|2022-06-02 15:45:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|708
1654185000000|2022-06-02 15:50:00|10534.4|10532.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|1557
1654185300000|2022-06-02 15:55:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|901
1654185600000|2022-06-02 16:00:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1182
1654185900000|2022-06-02 16:05:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1415
1654186200000|2022-06-02 16:10:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.6|10533.6|762
1654186500000|2022-06-02 16:15:00|10536.2|10534.2|10535.2|10533.2|10536.2|10534.2|10534.8|10532.8|1032
1654186800000|2022-06-02 16:20:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|846
1654187100000|2022-06-02 16:25:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|1965
1654187400000|2022-06-02 16:30:00|10535.6|10533.6|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|874
1654187700000|2022-06-02 16:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|410
1654188000000|2022-06-02 16:40:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|550
1654188300000|2022-06-02 16:45:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1508
1654188600000|2022-06-02 16:50:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|829
1654188900000|2022-06-02 16:55:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10536|10534|1644
1654189200000|2022-06-02 17:00:00|10536.7|10534.7|10535.2|10533.2|10537.1|10535.1|10535.2|10533.2|1854
1654189500000|2022-06-02 17:05:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|503
1654189800000|2022-06-02 17:10:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|581
1654190100000|2022-06-02 17:15:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|998
1654190400000|2022-06-02 17:20:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|611
1654190700000|2022-06-02 17:25:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|1515
1654191000000|2022-06-02 17:30:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10536|10534|1762
1654191300000|2022-06-02 17:35:00|||||||||332
1654191600000|2022-06-02 17:40:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1252
1654191900000|2022-06-02 17:45:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|1076
1654192200000|2022-06-02 17:50:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|847
1654192500000|2022-06-02 17:55:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10536|10534|1264
1654192800000|2022-06-02 18:00:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|1503
1654193100000|2022-06-02 18:05:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|1320
1654193400000|2022-06-02 18:10:00|||||||||484
1654193700000|2022-06-02 18:15:00|||||||||733
1654194000000|2022-06-02 18:20:00|||||||||155
1654194300000|2022-06-02 18:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1193
1654194600000|2022-06-02 18:30:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|809
1654194900000|2022-06-02 18:35:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|340
1654195200000|2022-06-02 18:40:00|10536.4|10534.4|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1399
1654195500000|2022-06-02 18:45:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1087
1654195800000|2022-06-02 18:50:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|1409
1654196100000|2022-06-02 18:55:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1445
1654196400000|2022-06-02 19:00:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|2654
1654196700000|2022-06-02 19:05:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|871
1654197000000|2022-06-02 19:10:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|350
1654197300000|2022-06-02 19:15:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|1236
1654197600000|2022-06-02 19:20:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.2|10534.2|549
1654197900000|2022-06-02 19:25:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|308
1654198200000|2022-06-02 19:30:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|1203
1654198500000|2022-06-02 19:35:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|285
1654198800000|2022-06-02 19:40:00|||||||||42
1654199100000|2022-06-02 19:45:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|237
1654199400000|2022-06-02 19:50:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|503
1654199700000|2022-06-02 19:55:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1453
1654200000000|2022-06-02 20:00:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536|10534|825
1654200300000|2022-06-02 20:05:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|325
1654200600000|2022-06-02 20:10:00|10536.4|10534.4|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|603
1654200900000|2022-06-02 20:15:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|816
1654201200000|2022-06-02 20:20:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|872
1654201500000|2022-06-02 20:25:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|706
1654201800000|2022-06-02 20:30:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|1673
1654202100000|2022-06-02 20:35:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|433
1654202400000|2022-06-02 20:40:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10538.1|10536.1|1563
1654202700000|2022-06-02 20:45:00|||||||||504
1654203000000|2022-06-02 20:50:00|||||||||481
1654203300000|2022-06-02 20:55:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|208
1654207200000|2022-06-02 22:00:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|142
1654207500000|2022-06-02 22:05:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|20
1654207800000|2022-06-02 22:10:00|10537.7|10535.7|10538.1|10536.1|10538.1|10536.1|10537.5|10535.5|68
1654208100000|2022-06-02 22:15:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|39
1654209000000|2022-06-02 22:30:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|8
1654209600000|2022-06-02 22:40:00|10537.9|10535.9|10537.3|10535.3|10538.1|10536.1|10537.1|10535.1|118
1654209900000|2022-06-02 22:45:00|10537.5|10535.5|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|15
1654210200000|2022-06-02 22:50:00|10537.5|10535.5|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|3
1654210500000|2022-06-02 22:55:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|67
1654210800000|2022-06-02 23:00:00|10537.7|10535.7|10537.7|10535.7|10537.9|10535.9|10537.7|10535.7|7
1654211100000|2022-06-02 23:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|46
1654211400000|2022-06-02 23:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|191
1654211700000|2022-06-02 23:15:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|1
1654212000000|2022-06-02 23:20:00|||||||||2
1654212600000|2022-06-02 23:30:00|||||||||1
1654212900000|2022-06-02 23:35:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|161
1654213200000|2022-06-02 23:40:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|82
1654213500000|2022-06-02 23:45:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|33
1654213800000|2022-06-02 23:50:00|||||||||4
1654214100000|2022-06-02 23:55:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|315
1654214400000|2022-06-03 00:00:00|10537.7|10535.7|10536.4|10534.4|10537.9|10535.9|10536.4|10534.4|594
1654214700000|2022-06-03 00:05:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.2|10534.2|97
1654215000000|2022-06-03 00:10:00|10536.2|10534.2|10536.2|10534.2|10536.7|10534.7|10536|10534|265
1654215300000|2022-06-03 00:15:00|10536|10534|10536.4|10534.4|10536.5|10534.5|10535.6|10533.6|508
1654215600000|2022-06-03 00:20:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.4|10534.4|247
1654215900000|2022-06-03 00:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|335
1654216200000|2022-06-03 00:30:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|614
1654216500000|2022-06-03 00:35:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|23
1654216800000|2022-06-03 00:40:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|513
1654217100000|2022-06-03 00:45:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|238
1654217400000|2022-06-03 00:50:00|10538.9|10536.9|10540.1|10538.1|10540.3|10538.3|10538.9|10536.9|577
1654217700000|2022-06-03 00:55:00|10540.3|10538.3|10539.5|10537.5|10540.6|10538.6|10539.1|10537.1|359
1654218000000|2022-06-03 01:00:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|126
1654218300000|2022-06-03 01:05:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|410
1654218600000|2022-06-03 01:10:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|225
1654218900000|2022-06-03 01:15:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|97
1654219200000|2022-06-03 01:20:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|136
1654219500000|2022-06-03 01:25:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|57
1654219800000|2022-06-03 01:30:00|10537.9|10535.9|10536.9|10534.9|10538.3|10536.3|10536.7|10534.7|247
1654220100000|2022-06-03 01:35:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|207
1654220400000|2022-06-03 01:40:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|81
1654220700000|2022-06-03 01:45:00|10537.7|10535.7|10537.7|10535.7|10537.9|10535.9|10537.5|10535.5|20
1654221000000|2022-06-03 01:50:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|30
1654221300000|2022-06-03 01:55:00|10537.7|10535.7|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|36
1654221600000|2022-06-03 02:00:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|42
1654221900000|2022-06-03 02:05:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|68
1654222200000|2022-06-03 02:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|76
1654222500000|2022-06-03 02:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|182
1654222800000|2022-06-03 02:20:00|10536.9|10534.9|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|133
1654223100000|2022-06-03 02:25:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|115
1654223400000|2022-06-03 02:30:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|907
1654223700000|2022-06-03 02:35:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|99
1654224000000|2022-06-03 02:40:00|10537.3|10535.3|10537.1|10535.1|10537.3|10535.3|10537.1|10535.1|42
1654224300000|2022-06-03 02:45:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|93
1654224600000|2022-06-03 02:50:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|58
1654224900000|2022-06-03 02:55:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|176
1654225200000|2022-06-03 03:00:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|377
1654225500000|2022-06-03 03:05:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|242
1654225800000|2022-06-03 03:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|64
1654226100000|2022-06-03 03:15:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|46
1654226400000|2022-06-03 03:20:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|70
1654226700000|2022-06-03 03:25:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|67
1654227000000|2022-06-03 03:30:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|127
1654227300000|2022-06-03 03:35:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.5|10534.5|31
1654227600000|2022-06-03 03:40:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|167
1654227900000|2022-06-03 03:45:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|204
1654228200000|2022-06-03 03:50:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|189
1654228500000|2022-06-03 03:55:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.5|10534.5|149
1654228800000|2022-06-03 04:00:00|||||||||69
1654229400000|2022-06-03 04:10:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|331
1654229700000|2022-06-03 04:15:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.9|10534.9|116
1654230000000|2022-06-03 04:20:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|1
1654230300000|2022-06-03 04:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|124
1654230600000|2022-06-03 04:30:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|115
1654230900000|2022-06-03 04:35:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|341
1654231200000|2022-06-03 04:40:00|||||||||39
1654231500000|2022-06-03 04:45:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536.2|10534.2|209
1654231800000|2022-06-03 04:50:00|||||||||211
1654232100000|2022-06-03 04:55:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|148
1654232400000|2022-06-03 05:00:00|||||||||110
1654232700000|2022-06-03 05:05:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|210
1654233000000|2022-06-03 05:10:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|119
1654233300000|2022-06-03 05:15:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|213
1654233600000|2022-06-03 05:20:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|72
1654233900000|2022-06-03 05:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|46
1654234200000|2022-06-03 05:30:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|28
1654234500000|2022-06-03 05:35:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|115
1654234800000|2022-06-03 05:40:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|64
1654235100000|2022-06-03 05:45:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|193
1654235400000|2022-06-03 05:50:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|397
1654235700000|2022-06-03 05:55:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10538.5|10536.5|71
1654236000000|2022-06-03 06:00:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|108
1654236300000|2022-06-03 06:05:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|359
1654236600000|2022-06-03 06:10:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10539.3|10537.3|227
1654236900000|2022-06-03 06:15:00|10539.7|10537.7|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|40
1654237200000|2022-06-03 06:20:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|94
1654237500000|2022-06-03 06:25:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|342
1654237800000|2022-06-03 06:30:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|425
1654238100000|2022-06-03 06:35:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|99
1654238400000|2022-06-03 06:40:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|225
1654238700000|2022-06-03 06:45:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|209
1654239000000|2022-06-03 06:50:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|280
1654239300000|2022-06-03 06:55:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|225
1654239600000|2022-06-03 07:00:00|10536|10534|10535.6|10533.6|10536|10534|10535.2|10533.2|360
1654239900000|2022-06-03 07:05:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|233
1654240200000|2022-06-03 07:10:00|10535.6|10533.6|10536.2|10534.2|10536.4|10534.4|10535.2|10533.2|215
1654240500000|2022-06-03 07:15:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|407
1654240800000|2022-06-03 07:20:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10536.4|10534.4|60
1654241100000|2022-06-03 07:25:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|169
1654241400000|2022-06-03 07:30:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|277
1654241700000|2022-06-03 07:35:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|285
1654242000000|2022-06-03 07:40:00|10537.5|10535.5|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|796
1654242300000|2022-06-03 07:45:00|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|371
1654242600000|2022-06-03 07:50:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|452
1654242900000|2022-06-03 07:55:00|10538.7|10536.7|10538.1|10536.1|10538.9|10536.9|10537.9|10535.9|201
1654243200000|2022-06-03 08:00:00|10537.9|10535.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|117
1654243500000|2022-06-03 08:05:00|10538.5|10536.5|10538.3|10536.3|10538.5|10536.5|10537.9|10535.9|110
1654243800000|2022-06-03 08:10:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|183
1654244100000|2022-06-03 08:15:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|103
1654244400000|2022-06-03 08:20:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.5|10535.5|191
1654244700000|2022-06-03 08:25:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|71
1654245000000|2022-06-03 08:30:00|10537.1|10535.1|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|39
1654245300000|2022-06-03 08:35:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|116
1654245600000|2022-06-03 08:40:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|27
1654245900000|2022-06-03 08:45:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|21
1654246200000|2022-06-03 08:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|183
1654246500000|2022-06-03 08:55:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|236
1654246800000|2022-06-03 09:00:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|72
1654247100000|2022-06-03 09:05:00|10537.5|10535.5|10537.7|10535.7|10537.7|10535.7|10537.5|10535.5|139
1654247400000|2022-06-03 09:10:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|73
1654247700000|2022-06-03 09:15:00|10537.5|10535.5|10537.9|10535.9|10538.1|10536.1|10537.5|10535.5|678
1654248000000|2022-06-03 09:20:00|10537.5|10535.5|10538.1|10536.1|10538.1|10536.1|10537.5|10535.5|225
1654248300000|2022-06-03 09:25:00|10537.9|10535.9|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|29
1654248600000|2022-06-03 09:30:00|||||||||6
1654248900000|2022-06-03 09:35:00|10538.3|10536.3|10538.1|10536.1|10538.3|10536.3|10538.1|10536.1|47
1654249200000|2022-06-03 09:40:00|10538.3|10536.3|10538.5|10536.5|10538.7|10536.7|10538.3|10536.3|289
1654249500000|2022-06-03 09:45:00|10538.3|10536.3|10537.7|10535.7|10538.3|10536.3|10537.5|10535.5|138
1654249800000|2022-06-03 09:50:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|298
1654250100000|2022-06-03 09:55:00|10536.9|10534.9|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|195
1654250400000|2022-06-03 10:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|57
1654250700000|2022-06-03 10:05:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|510
1654251000000|2022-06-03 10:10:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|135
1654251300000|2022-06-03 10:15:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|274
1654251600000|2022-06-03 10:20:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|240
1654251900000|2022-06-03 10:25:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|910
1654252200000|2022-06-03 10:30:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|671
1654252500000|2022-06-03 10:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.2|10533.2|255
1654252800000|2022-06-03 10:40:00|10535.8|10533.8|10534.4|10532.4|10536|10534|10534|10532|1005
1654253100000|2022-06-03 10:45:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|383
1654253400000|2022-06-03 10:50:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|598
1654253700000|2022-06-03 10:55:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|658
1654254000000|2022-06-03 11:00:00|10535.2|10533.2|10536|10534|10536|10534|10535.2|10533.2|553
1654254300000|2022-06-03 11:05:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536|10534|630
1654254600000|2022-06-03 11:10:00|10536.4|10534.4|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|1316
1654254900000|2022-06-03 11:15:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|1447
1654255200000|2022-06-03 11:20:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|13438
1654255500000|2022-06-03 11:25:00|10536|10534|10536|10534|10536.7|10534.7|10535.8|10533.8|2668
1654255800000|2022-06-03 11:30:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|2585
1654256100000|2022-06-03 11:35:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|2706
1654256400000|2022-06-03 11:40:00|10536.7|10534.7|10537.5|10535.5|10537.7|10535.7|10536|10534|766
1654256700000|2022-06-03 11:45:00|10537.1|10535.1|10538.7|10536.7|10539.1|10537.1|10537.1|10535.1|2214
1654257000000|2022-06-03 11:50:00|10539.1|10537.1|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|1894
1654257300000|2022-06-03 11:55:00|10539.3|10537.3|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|1410
1654257600000|2022-06-03 12:00:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|7628
1654257900000|2022-06-03 12:05:00|10539.9|10537.9|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|4004
1654258200000|2022-06-03 12:10:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|733
1654258500000|2022-06-03 12:15:00|10539.7|10537.7|10538.7|10536.7|10539.7|10537.7|10537.9|10535.9|2487
1654258800000|2022-06-03 12:20:00|10539.1|10537.1|10539.1|10537.1|10539.9|10537.9|10538.7|10536.7|7143
1654259100000|2022-06-03 12:25:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10537.9|10535.9|5668
1654259400000|2022-06-03 12:30:00|10539.7|10537.7|10534.4|10532.4|10541.2|10539.2|10532.1|10530.1|8191
1654259700000|2022-06-03 12:35:00|10534.8|10532.8|10532.6|10530.6|10534.8|10532.8|10532.1|10530.1|6350
1654260000000|2022-06-03 12:40:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10531.3|10529.3|4468
1654260300000|2022-06-03 12:45:00|10532.1|10530.1|10531.7|10529.7|10534.4|10532.4|10531.3|10529.3|5385
1654260600000|2022-06-03 12:50:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10530.1|10528.1|3588
1654260900000|2022-06-03 12:55:00|10531.7|10529.7|10530.5|10528.5|10531.9|10529.9|10530.1|10528.1|2287
1654261200000|2022-06-03 13:00:00|10530.3|10528.3|10532.4|10530.4|10532.4|10530.4|10530.1|10528.1|2503
1654261500000|2022-06-03 13:05:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10531.3|10529.3|2159
1654261800000|2022-06-03 13:10:00|10531.3|10529.3|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|2054
1654262100000|2022-06-03 13:15:00|10529.3|10527.3|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|1412
1654262400000|2022-06-03 13:20:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|2056
1654262700000|2022-06-03 13:25:00|10529.7|10527.7|10531.3|10529.3|10532.1|10530.1|10529.3|10527.3|2459
1654263000000|2022-06-03 13:30:00|10531.7|10529.7|10532.1|10530.1|10532.8|10530.8|10531.3|10529.3|1630
1654263300000|2022-06-03 13:35:00|10532.4|10530.4|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|3659
1654263600000|2022-06-03 13:40:00|10532.4|10530.4|10533.2|10531.2|10533.6|10531.6|10532.4|10530.4|1199
1654263900000|2022-06-03 13:45:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|983
1654264200000|2022-06-03 13:50:00|10533.4|10531.4|10534|10532|10534.4|10532.4|10533.4|10531.4|1186
1654264500000|2022-06-03 13:55:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1645
1654264800000|2022-06-03 14:00:00|10534.8|10532.8|10531.3|10529.3|10535.2|10533.2|10531.3|10529.3|4063
1654265100000|2022-06-03 14:05:00|10530.9|10528.9|10532.1|10530.1|10532.4|10530.4|10530.9|10528.9|1723
1654265400000|2022-06-03 14:10:00|10531.9|10529.9|10532.8|10530.8|10533.6|10531.6|10531.7|10529.7|2556
1654265700000|2022-06-03 14:15:00|10533.2|10531.2|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|1249
1654266000000|2022-06-03 14:20:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1837
1654266300000|2022-06-03 14:25:00|10534|10532|10535.2|10533.2|10535.6|10533.6|10534|10532|1186
1654266600000|2022-06-03 14:30:00|10535.4|10533.4|10535.2|10533.2|10536|10534|10535.2|10533.2|937
1654266900000|2022-06-03 14:35:00|10535|10533|10535.2|10533.2|10536|10534|10534.8|10532.8|1531
1654267200000|2022-06-03 14:40:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|830
1654267500000|2022-06-03 14:45:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|1342
1654267800000|2022-06-03 14:50:00|10535.2|10533.2|10534.4|10532.4|10535.4|10533.4|10534|10532|1036
1654268100000|2022-06-03 14:55:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|1175
1654268400000|2022-06-03 15:00:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|1553
1654268700000|2022-06-03 15:05:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|1494
1654269000000|2022-06-03 15:10:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534|10532|986
1654269300000|2022-06-03 15:15:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|902
1654269600000|2022-06-03 15:20:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|773
1654269900000|2022-06-03 15:25:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|1112
1654270200000|2022-06-03 15:30:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|1392
1654270500000|2022-06-03 15:35:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|1283
1654270800000|2022-06-03 15:40:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|846
1654271100000|2022-06-03 15:45:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|581
1654271400000|2022-06-03 15:50:00|10535|10533|10534|10532|10535.2|10533.2|10533.6|10531.6|1708
1654271700000|2022-06-03 15:55:00|10533.6|10531.6|10533.2|10531.2|10534|10532|10533.2|10531.2|1100
1654272000000|2022-06-03 16:00:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|1101
1654272300000|2022-06-03 16:05:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|1253
1654272600000|2022-06-03 16:10:00|10533.2|10531.2|10534|10532|10534|10532|10533.2|10531.2|2062
1654272900000|2022-06-03 16:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|741
1654273200000|2022-06-03 16:20:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|814
1654273500000|2022-06-03 16:25:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|704
1654273800000|2022-06-03 16:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|616
1654274100000|2022-06-03 16:35:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.6|10533.6|93
1654274400000|2022-06-03 16:40:00|||||||||115
1654274700000|2022-06-03 16:45:00|||||||||310
1654275000000|2022-06-03 16:50:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|205
1654275300000|2022-06-03 16:55:00|||||||||98
1654275600000|2022-06-03 17:00:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|64
1654275900000|2022-06-03 17:05:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|626
1654276200000|2022-06-03 17:10:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|748
1654276500000|2022-06-03 17:15:00|||||||||124
1654276800000|2022-06-03 17:20:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|311
1654277100000|2022-06-03 17:25:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|1170
1654277400000|2022-06-03 17:30:00|10534.6|10532.6|10535.2|10533.2|10535.6|10533.6|10534.6|10532.6|1319
1654277700000|2022-06-03 17:35:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|746
1654278000000|2022-06-03 17:40:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|793
1654278300000|2022-06-03 17:45:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534.8|10532.8|582
1654278600000|2022-06-03 17:50:00|10534.6|10532.6|10534.4|10532.4|10534.6|10532.6|10534.4|10532.4|117
1654278900000|2022-06-03 17:55:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|260
1654279200000|2022-06-03 18:00:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|960
1654279500000|2022-06-03 18:05:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10534|10532|804
1654279800000|2022-06-03 18:10:00|||||||||298
1654280100000|2022-06-03 18:15:00|||||||||521
1654280400000|2022-06-03 18:20:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|805
1654280700000|2022-06-03 18:25:00|10533.2|10531.2|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|323
1654281000000|2022-06-03 18:30:00|||||||||450
1654281300000|2022-06-03 18:35:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|1174
1654281600000|2022-06-03 18:40:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|1151
1654281900000|2022-06-03 18:45:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|1042
1654282200000|2022-06-03 18:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|322
1654282500000|2022-06-03 18:55:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|965
1654282800000|2022-06-03 19:00:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10532.8|10530.8|1168
1654283100000|2022-06-03 19:05:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|299
1654283400000|2022-06-03 19:10:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|554
1654283700000|2022-06-03 19:15:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|1037
1654284000000|2022-06-03 19:20:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|1087
1654284300000|2022-06-03 19:25:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|302
1654284600000|2022-06-03 19:30:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|309
1654284900000|2022-06-03 19:35:00|10534.2|10532.2|10534.2|10532.2|10534.4|10532.4|10534|10532|559
1654285200000|2022-06-03 19:40:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|674
1654285500000|2022-06-03 19:45:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|1333
1654285800000|2022-06-03 19:50:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|1150
1654286100000|2022-06-03 19:55:00|10534|10532|10534.4|10532.4|10534.8|10532.8|10534|10532|1036
1654286400000|2022-06-03 20:00:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1417
1654286700000|2022-06-03 20:05:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|629
1654287000000|2022-06-03 20:10:00|10534.8|10532.8|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|633
1654287300000|2022-06-03 20:15:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|239
1654287600000|2022-06-03 20:20:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|728
1654287900000|2022-06-03 20:25:00|10536|10534|10536|10534|10536|10534|10536|10534|353
1654288200000|2022-06-03 20:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|868
1654288500000|2022-06-03 20:35:00|10535.4|10533.4|10535.4|10533.4|10535.6|10533.6|10535.2|10533.2|664
1654288800000|2022-06-03 20:40:00|10535.2|10533.2|10535.8|10533.8|10536|10534|10535.2|10533.2|721
1654289100000|2022-06-03 20:45:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|557
1654289400000|2022-06-03 20:50:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|664
1654289700000|2022-06-03 20:55:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|1163
1654466400000|2022-06-05 22:00:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10531.9|10529.9|231
1654466700000|2022-06-05 22:05:00|10533.6|10531.6|10533.4|10531.4|10534.2|10532.2|10533.2|10531.2|615
1654467000000|2022-06-05 22:10:00|10533.2|10531.2|10533|10531|10533.6|10531.6|10533|10531|20
1654467300000|2022-06-05 22:15:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|5
1654467600000|2022-06-05 22:20:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|5
1654467900000|2022-06-05 22:25:00|10533.4|10531.4|10534|10532|10534|10532|10533.4|10531.4|57
1654468200000|2022-06-05 22:30:00|10534.2|10532.2|10534.8|10532.8|10535|10533|10534|10532|133
1654468500000|2022-06-05 22:35:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|175
1654468800000|2022-06-05 22:40:00|||||||||1
1654469100000|2022-06-05 22:45:00|10536|10534|10536|10534|10536|10534|10536|10534|163
1654469400000|2022-06-05 22:50:00|||||||||1
1654469700000|2022-06-05 22:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|183
1654470000000|2022-06-05 23:00:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|189
1654470300000|2022-06-05 23:05:00|10536|10534|10536|10534|10536.2|10534.2|10536|10534|89
1654470600000|2022-06-05 23:10:00|||||||||55
1654470900000|2022-06-05 23:15:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|176
1654471200000|2022-06-05 23:20:00|10535.8|10533.8|10535.8|10533.8|10536|10534|10535.6|10533.6|78
1654471500000|2022-06-05 23:25:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|529
1654471800000|2022-06-05 23:30:00|||||||||28
1654472100000|2022-06-05 23:35:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|169
1654472400000|2022-06-05 23:40:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|5
1654472700000|2022-06-05 23:45:00|10535.4|10533.4|10535.6|10533.6|10536.7|10534.7|10535.2|10533.2|546
1654473000000|2022-06-05 23:50:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|141
1654473300000|2022-06-05 23:55:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|202
1654473600000|2022-06-06 00:00:00|10536.7|10534.7|10535.8|10533.8|10536.7|10534.7|10535.6|10533.6|610
1654473900000|2022-06-06 00:05:00|10536|10534|10534.8|10532.8|10536.4|10534.4|10534.4|10532.4|776
1654474200000|2022-06-06 00:10:00|10534.6|10532.6|10534.4|10532.4|10535|10533|10534.4|10532.4|139
1654474500000|2022-06-06 00:15:00|10534|10532|10534.8|10532.8|10534.8|10532.8|10534|10532|336
1654474800000|2022-06-06 00:20:00|10535|10533|10534.4|10532.4|10535|10533|10534.4|10532.4|84
1654475100000|2022-06-06 00:25:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534|10532|119
1654475400000|2022-06-06 00:30:00|10534.6|10532.6|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|134
1654475700000|2022-06-06 00:35:00|10534.8|10532.8|10534.4|10532.4|10535|10533|10534.4|10532.4|37
1654476000000|2022-06-06 00:40:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10533.8|10531.8|321
1654476300000|2022-06-06 00:45:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.6|10531.6|39
1654476600000|2022-06-06 00:50:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.6|10531.6|61
1654476900000|2022-06-06 00:55:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|11
1654477200000|2022-06-06 01:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|118
1654477500000|2022-06-06 01:05:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|433
1654477800000|2022-06-06 01:10:00|10535|10533|10535.4|10533.4|10535.6|10533.6|10534.8|10532.8|97
1654478100000|2022-06-06 01:15:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.4|10533.4|115
1654478400000|2022-06-06 01:20:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|190
1654478700000|2022-06-06 01:25:00|||||||||12
1654479000000|2022-06-06 01:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|209
1654479300000|2022-06-06 01:35:00|||||||||25
1654479600000|2022-06-06 01:40:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|57
1654479900000|2022-06-06 01:45:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|6
1654480200000|2022-06-06 01:50:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|149
1654480500000|2022-06-06 01:55:00|10535.4|10533.4|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|99
1654480800000|2022-06-06 02:00:00|10534.6|10532.6|10534.4|10532.4|10534.6|10532.6|10534|10532|210
1654481100000|2022-06-06 02:05:00|10534.2|10532.2|10535.2|10533.2|10535.2|10533.2|10534.2|10532.2|204
1654481400000|2022-06-06 02:10:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|293
1654481700000|2022-06-06 02:15:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|208
1654482000000|2022-06-06 02:20:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|55
1654482300000|2022-06-06 02:25:00|10536|10534|10536|10534|10536|10534|10536|10534|71
1654482600000|2022-06-06 02:30:00|10535.6|10533.6|10534.8|10532.8|10536|10534|10534.8|10532.8|732
1654482900000|2022-06-06 02:35:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|199
1654483200000|2022-06-06 02:40:00|||||||||4
1654483800000|2022-06-06 02:50:00|10535|10533|10535|10533|10535.2|10533.2|10534.8|10532.8|9
1654484100000|2022-06-06 02:55:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|47
1654484400000|2022-06-06 03:00:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|10
1654484700000|2022-06-06 03:05:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10535|10533|21
1654485000000|2022-06-06 03:10:00|10535.6|10533.6|10535.4|10533.4|10535.8|10533.8|10535.2|10533.2|126
1654485300000|2022-06-06 03:15:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|20
1654485600000|2022-06-06 03:20:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|16
1654485900000|2022-06-06 03:25:00|||||||||17
1654486500000|2022-06-06 03:35:00|10535.4|10533.4|10535.4|10533.4|10535.4|10533.4|10535.2|10533.2|187
1654486800000|2022-06-06 03:40:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|6
1654487100000|2022-06-06 03:45:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.4|10533.4|166
1654487400000|2022-06-06 03:50:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|45
1654487700000|2022-06-06 03:55:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|180
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|160
1654488300000|2022-06-06 04:05:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|137
1654488600000|2022-06-06 04:10:00|10534.6|10532.6|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|8
1654488900000|2022-06-06 04:15:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|6
1654489200000|2022-06-06 04:20:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|9
1654489500000|2022-06-06 04:25:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.6|10532.6|47
1654489800000|2022-06-06 04:30:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|23
1654490100000|2022-06-06 04:35:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|5
1654490400000|2022-06-06 04:40:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|131
1654490700000|2022-06-06 04:45:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|184
1654491000000|2022-06-06 04:50:00|10534.8|10532.8|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|25
1654491300000|2022-06-06 04:55:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|25
1654491600000|2022-06-06 05:00:00|||||||||3
1654491900000|2022-06-06 05:05:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|164
1654492200000|2022-06-06 05:10:00|10534|10532|10534|10532|10534.2|10532.2|10533.8|10531.8|76
1654492500000|2022-06-06 05:15:00|10533.8|10531.8|10534.2|10532.2|10534.2|10532.2|10533.8|10531.8|34
1654492800000|2022-06-06 05:20:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|39
1654493100000|2022-06-06 05:25:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|14
1654493400000|2022-06-06 05:30:00|10534|10532|10533.8|10531.8|10534.2|10532.2|10533.6|10531.6|56
1654493700000|2022-06-06 05:35:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|12
1654494000000|2022-06-06 05:40:00|10534.4|10532.4|10534.2|10532.2|10534.4|10532.4|10534|10532|91
1654494300000|2022-06-06 05:45:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.2|10532.2|234
1654494600000|2022-06-06 05:50:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|310
1654494900000|2022-06-06 05:55:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|612
1654495200000|2022-06-06 06:00:00|10533.2|10531.2|10534|10532|10534.4|10532.4|10533|10531|1730
1654495500000|2022-06-06 06:05:00|10533.6|10531.6|10534|10532|10534.4|10532.4|10533.2|10531.2|291
1654495800000|2022-06-06 06:10:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|1038
1654496100000|2022-06-06 06:15:00|10532.8|10530.8|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|2155
1654496400000|2022-06-06 06:20:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|188
1654496700000|2022-06-06 06:25:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|724
1654497000000|2022-06-06 06:30:00|10531.5|10529.5|10531.7|10529.7|10531.7|10529.7|10530.9|10528.9|847
1654497300000|2022-06-06 06:35:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|356
1654497600000|2022-06-06 06:40:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|288
1654497900000|2022-06-06 06:45:00|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|736
1654498200000|2022-06-06 06:50:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|183
1654498500000|2022-06-06 06:55:00|10532.4|10530.4|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|1421
1654498800000|2022-06-06 07:00:00|10532.8|10530.8|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|826
1654499100000|2022-06-06 07:05:00|10531.7|10529.7|10532.1|10530.1|10532.3|10530.3|10531.7|10529.7|264
1654499400000|2022-06-06 07:10:00|10532.3|10530.3|10532.6|10530.6|10532.8|10530.8|10531.7|10529.7|744
1654499700000|2022-06-06 07:15:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|237
1654500000000|2022-06-06 07:20:00|10532.3|10530.3|10532.1|10530.1|10532.8|10530.8|10531.7|10529.7|189
1654500300000|2022-06-06 07:25:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|630
1654500600000|2022-06-06 07:30:00|10531.9|10529.9|10530.9|10528.9|10532.1|10530.1|10530.9|10528.9|728
1654500900000|2022-06-06 07:35:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|245
1654501200000|2022-06-06 07:40:00|10530.9|10528.9|10529.3|10527.3|10530.9|10528.9|10529.3|10527.3|1702
1654501500000|2022-06-06 07:45:00|10529.7|10527.7|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|206
1654501800000|2022-06-06 07:50:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1103
1654502100000|2022-06-06 07:55:00|10529.3|10527.3|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|390
1654502400000|2022-06-06 08:00:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|653
1654502700000|2022-06-06 08:05:00|10528.9|10526.9|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|395
1654503000000|2022-06-06 08:10:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|733
1654503300000|2022-06-06 08:15:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|186
1654503600000|2022-06-06 08:20:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|417
1654503900000|2022-06-06 08:25:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|742
1654504200000|2022-06-06 08:30:00|10528.9|10526.9|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|281
1654504500000|2022-06-06 08:35:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|113
1654504800000|2022-06-06 08:40:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.7|10526.7|390
1654505100000|2022-06-06 08:45:00|10529.1|10527.1|10528.5|10526.5|10529.1|10527.1|10528.1|10526.1|283
1654505400000|2022-06-06 08:50:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|262
1654505700000|2022-06-06 08:55:00|||||||||193
1654506000000|2022-06-06 09:00:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|215
1654506300000|2022-06-06 09:05:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|86
1654506600000|2022-06-06 09:10:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|239
1654506900000|2022-06-06 09:15:00|||||||||39
1654507200000|2022-06-06 09:20:00|||||||||53
1654507500000|2022-06-06 09:25:00|||||||||31
1654507800000|2022-06-06 09:30:00|10528.9|10526.9|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|494
1654508100000|2022-06-06 09:35:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|554
1654508400000|2022-06-06 09:40:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|353
1654508700000|2022-06-06 09:45:00|10530.9|10528.9|10529.5|10527.5|10530.9|10528.9|10529.3|10527.3|419
1654509000000|2022-06-06 09:50:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|485
1654509300000|2022-06-06 09:55:00|||||||||18
1654509600000|2022-06-06 10:00:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|606
1654509900000|2022-06-06 10:05:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10528.9|10526.9|370
1654510200000|2022-06-06 10:10:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|97
1654510500000|2022-06-06 10:15:00|10529.1|10527.1|10528.9|10526.9|10529.3|10527.3|10528.9|10526.9|489
1654510800000|2022-06-06 10:20:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|150
1654511100000|2022-06-06 10:25:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|178
1654511400000|2022-06-06 10:30:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|100
1654511700000|2022-06-06 10:35:00|10529.9|10527.9|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|55
1654512000000|2022-06-06 10:40:00|10529.7|10527.7|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|174
1654512300000|2022-06-06 10:45:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|70
1654512600000|2022-06-06 10:50:00|10529.9|10527.9|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|240
1654512900000|2022-06-06 10:55:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|310
1654513200000|2022-06-06 11:00:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10529.9|10527.9|125
1654513500000|2022-06-06 11:05:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|484
1654513800000|2022-06-06 11:10:00|10530.5|10528.5|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|315
1654514100000|2022-06-06 11:15:00|10529.9|10527.9|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|83
1654514400000|2022-06-06 11:20:00|10530.3|10528.3|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|104
1654514700000|2022-06-06 11:25:00|10530.3|10528.3|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|391
1654515000000|2022-06-06 11:30:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.5|10528.5|228
1654515300000|2022-06-06 11:35:00|||||||||155
1654515600000|2022-06-06 11:40:00|10530.5|10528.5|10530.5|10528.5|10530.7|10528.7|10530.5|10528.5|90
1654515900000|2022-06-06 11:45:00|10530.9|10528.9|10531.3|10529.3|10531.7|10529.7|10530.5|10528.5|7902
1654516200000|2022-06-06 11:50:00|10530.9|10528.9|10530.1|10528.1|10531.3|10529.3|10530.1|10528.1|1402
1654516500000|2022-06-06 11:55:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|1733
1654516800000|2022-06-06 12:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|725
1654517100000|2022-06-06 12:05:00|10529.5|10527.5|10530.7|10528.7|10530.9|10528.9|10529.5|10527.5|530
1654517400000|2022-06-06 12:10:00|10530.5|10528.5|10529.7|10527.7|10530.9|10528.9|10529.7|10527.7|567
1654517700000|2022-06-06 12:15:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1333
1654518000000|2022-06-06 12:20:00|10528.1|10526.1|10527.8|10525.8|10528.5|10526.5|10527|10525|2881
1654518300000|2022-06-06 12:25:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|2045
1654518600000|2022-06-06 12:30:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|2739
1654518900000|2022-06-06 12:35:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|1204
1654519200000|2022-06-06 12:40:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|1754
1654519500000|2022-06-06 12:45:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|2464
1654519800000|2022-06-06 12:50:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|828
1654520100000|2022-06-06 12:55:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|1109
1654520400000|2022-06-06 13:00:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|498
1654520700000|2022-06-06 13:05:00|10527.6|10525.6|10527|10525|10527.8|10525.8|10527|10525|1405
1654521000000|2022-06-06 13:10:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1431
1654521300000|2022-06-06 13:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10527|10525|1524
1654521600000|2022-06-06 13:20:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527|10525|1940
1654521900000|2022-06-06 13:25:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1086
1654522200000|2022-06-06 13:30:00|10527|10525|10527|10525|10527|10525|10526.2|10524.2|1958
1654522500000|2022-06-06 13:35:00|10526.6|10524.6|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|1460
1654522800000|2022-06-06 13:40:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1415
1654523100000|2022-06-06 13:45:00|10526.2|10524.2|10525.8|10523.8|10527|10525|10525.8|10523.8|1580
1654523400000|2022-06-06 13:50:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|723
1654523700000|2022-06-06 13:55:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10525|10523|1438
1654524000000|2022-06-06 14:00:00|10525|10523|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|3582
1654524300000|2022-06-06 14:05:00|10524.6|10522.6|10525|10523|10525|10523|10524.2|10522.2|1442
1654524600000|2022-06-06 14:10:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|947
1654524900000|2022-06-06 14:15:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|897
1654525200000|2022-06-06 14:20:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|550
1654525500000|2022-06-06 14:25:00|10524.4|10522.4|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|1106
1654525800000|2022-06-06 14:30:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2067
1654526100000|2022-06-06 14:35:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10522.9|10520.9|1452
1654526400000|2022-06-06 14:40:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|3540
1654526700000|2022-06-06 14:45:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|1622
1654527000000|2022-06-06 14:50:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|4724
1654527300000|2022-06-06 14:55:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|681
1654527600000|2022-06-06 15:00:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|1143
1654527900000|2022-06-06 15:05:00|10522.7|10520.7|10521.5|10519.5|10522.7|10520.7|10521.5|10519.5|2493
1654528200000|2022-06-06 15:10:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|2630
1654528500000|2022-06-06 15:15:00|10522.1|10520.1|10521.5|10519.5|10522.5|10520.5|10521.1|10519.1|2112
1654528800000|2022-06-06 15:20:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1481
1654529100000|2022-06-06 15:25:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|2637
1654529400000|2022-06-06 15:30:00|10521.3|10519.3|10520.3|10518.3|10521.5|10519.5|10520.3|10518.3|1564
1654529700000|2022-06-06 15:35:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|808
1654530000000|2022-06-06 15:40:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|810
1654530300000|2022-06-06 15:45:00|10521.7|10519.7|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|1086
1654530600000|2022-06-06 15:50:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|856
1654530900000|2022-06-06 15:55:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|978
1654531200000|2022-06-06 16:00:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|603
1654531500000|2022-06-06 16:05:00|10522.7|10520.7|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|2384
1654531800000|2022-06-06 16:10:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1899
1654532100000|2022-06-06 16:15:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|2289
1654532400000|2022-06-06 16:20:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|1993
1654532700000|2022-06-06 16:25:00|10523.1|10521.1|10521.9|10519.9|10523.1|10521.1|10521.5|10519.5|3498
1654533000000|2022-06-06 16:30:00|10522.3|10520.3|10521.1|10519.1|10522.3|10520.3|10520.7|10518.7|2358
1654533300000|2022-06-06 16:35:00|10520.7|10518.7|10521.1|10519.1|10521.1|10519.1|10520.7|10518.7|1006
1654533600000|2022-06-06 16:40:00|10520.7|10518.7|10521.9|10519.9|10522.3|10520.3|10520.7|10518.7|1062
1654533900000|2022-06-06 16:45:00|10522.3|10520.3|10522.1|10520.1|10522.3|10520.3|10521.9|10519.9|626
1654534200000|2022-06-06 16:50:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.5|10519.5|588
1654534500000|2022-06-06 16:55:00|10521.3|10519.3|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|1203
1654534800000|2022-06-06 17:00:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|1630
1654535100000|2022-06-06 17:05:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|1100
1654535400000|2022-06-06 17:10:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|304
1654535700000|2022-06-06 17:15:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|513
1654536000000|2022-06-06 17:20:00|10520.5|10518.5|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|574
1654536300000|2022-06-06 17:25:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|414
1654536600000|2022-06-06 17:30:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|407
1654536900000|2022-06-06 17:35:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|1131
1654537200000|2022-06-06 17:40:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|1220
1654537500000|2022-06-06 17:45:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|1474
1654537800000|2022-06-06 17:50:00|10519.9|10517.9|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|2802
1654538100000|2022-06-06 17:55:00|10520.3|10518.3|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|1455
1654538400000|2022-06-06 18:00:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|744
1654538700000|2022-06-06 18:05:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|258
1654539000000|2022-06-06 18:10:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|1562
1654539300000|2022-06-06 18:15:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|487
1654539600000|2022-06-06 18:20:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1972
1654539900000|2022-06-06 18:25:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|3256
1654540200000|2022-06-06 18:30:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|17496
1654540500000|2022-06-06 18:35:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|1089
1654540800000|2022-06-06 18:40:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|995
1654541100000|2022-06-06 18:45:00|10519.9|10517.9|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|2720
1654541400000|2022-06-06 18:50:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|711
1654541700000|2022-06-06 18:55:00|10520.7|10518.7|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|2364
1654542000000|2022-06-06 19:00:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|1623
1654542300000|2022-06-06 19:05:00|10520.1|10518.1|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|531
1654542600000|2022-06-06 19:10:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.1|10518.1|800
1654542900000|2022-06-06 19:15:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1161
1654543200000|2022-06-06 19:20:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1455
1654543500000|2022-06-06 19:25:00|10519.9|10517.9|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|969
1654543800000|2022-06-06 19:30:00|10521.1|10519.1|10521.5|10519.5|10521.9|10519.9|10521.1|10519.1|3718
1654544100000|2022-06-06 19:35:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|1696
1654544400000|2022-06-06 19:40:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|975
1654544700000|2022-06-06 19:45:00|10520.3|10518.3|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|1019
1654545000000|2022-06-06 19:50:00|10521.1|10519.1|10521.1|10519.1|10521.1|10519.1|10521.1|10519.1|359
1654545300000|2022-06-06 19:55:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1393
1654545600000|2022-06-06 20:00:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|1397
1654545900000|2022-06-06 20:05:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|805
1654546200000|2022-06-06 20:10:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1053
1654546500000|2022-06-06 20:15:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|297
1654546800000|2022-06-06 20:20:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|1477
1654547100000|2022-06-06 20:25:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|819
1654547400000|2022-06-06 20:30:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|2229
1654547700000|2022-06-06 20:35:00|10520.5|10518.5|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|992
1654548000000|2022-06-06 20:40:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|604
1654548300000|2022-06-06 20:45:00|10520.1|10518.1|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1192
1654548600000|2022-06-06 20:50:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|714
1654548900000|2022-06-06 20:55:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|710
1654552800000|2022-06-06 22:00:00|10519.9|10517.9|10519.6|10517.6|10520.7|10518.7|10519.2|10517.2|428
1654553100000|2022-06-06 22:05:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|137
1654553400000|2022-06-06 22:10:00|10519.8|10517.8|10519.8|10517.8|10519.8|10517.8|10519.6|10517.6|0
1654553700000|2022-06-06 22:15:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|11
1654554000000|2022-06-06 22:20:00|||||||||28
1654554300000|2022-06-06 22:25:00|10519.9|10517.9|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|195
1654554600000|2022-06-06 22:30:00|10520.1|10518.1|10519.6|10517.6|10520.1|10518.1|10519.6|10517.6|34
1654554900000|2022-06-06 22:35:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.8|10517.8|162
1654555200000|2022-06-06 22:40:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|298
1654555500000|2022-06-06 22:45:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|194
1654555800000|2022-06-06 22:50:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|45
1654556100000|2022-06-06 22:55:00|10520.5|10518.5|10520.5|10518.5|10520.5|10518.5|10520.5|10518.5|11
1654556400000|2022-06-06 23:00:00|10520.7|10518.7|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|118
1654556700000|2022-06-06 23:05:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|86
1654557000000|2022-06-06 23:10:00|||||||||40
1654557300000|2022-06-06 23:15:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|29
1654557600000|2022-06-06 23:20:00|10519|10517|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|366
1654557900000|2022-06-06 23:25:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|220
1654558200000|2022-06-06 23:30:00|10519|10517|10519.4|10517.4|10519.4|10517.4|10519|10517|34
1654558500000|2022-06-06 23:35:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|137
1654558800000|2022-06-06 23:40:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|115
1654559100000|2022-06-06 23:45:00|10519.6|10517.6|10520.1|10518.1|10520.3|10518.3|10519.6|10517.6|235
1654559400000|2022-06-06 23:50:00|10519.9|10517.9|10519.2|10517.2|10520.1|10518.1|10519.2|10517.2|321
1654559700000|2022-06-06 23:55:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|113
1654560000000|2022-06-07 00:00:00|10519.4|10517.4|10520.3|10518.3|10520.5|10518.5|10519.2|10517.2|386
1654560300000|2022-06-07 00:05:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|105
1654560600000|2022-06-07 00:10:00|10520.3|10518.3|10520.3|10518.3|10520.5|10518.5|10519.9|10517.9|158
1654560900000|2022-06-07 00:15:00|10520.1|10518.1|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|253
1654561200000|2022-06-07 00:20:00|10519.2|10517.2|10518.8|10516.8|10519.6|10517.6|10518.8|10516.8|416
1654561500000|2022-06-07 00:25:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|327
1654561800000|2022-06-07 00:30:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|263
1654562100000|2022-06-07 00:35:00|10519.2|10517.2|10518|10516|10519.2|10517.2|10518|10516|855
1654562400000|2022-06-07 00:40:00|10517.6|10515.6|10518|10516|10518|10516|10517.2|10515.2|495
1654562700000|2022-06-07 00:45:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|341
1654563000000|2022-06-07 00:50:00|10518|10516|10517.4|10515.4|10518.8|10516.8|10517.4|10515.4|1003
1654563300000|2022-06-07 00:55:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10517|10515|319
1654563600000|2022-06-07 01:00:00|10517|10515|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|366
1654563900000|2022-06-07 01:05:00|10517|10515|10516.8|10514.8|10517|10515|10516|10514|478
1654564200000|2022-06-07 01:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|306
1654564500000|2022-06-07 01:15:00|10516.8|10514.8|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|216
1654564800000|2022-06-07 01:20:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|45
1654565100000|2022-06-07 01:25:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|607
1654565400000|2022-06-07 01:30:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|464
1654565700000|2022-06-07 01:35:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|162
1654566000000|2022-06-07 01:40:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|104
1654566300000|2022-06-07 01:45:00|10517.4|10515.4|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|192
1654566600000|2022-06-07 01:50:00|||||||||9
1654566900000|2022-06-07 01:55:00|10518|10516|10518|10516|10518|10516|10517.6|10515.6|275
1654567200000|2022-06-07 02:00:00|10517.8|10515.8|10518.4|10516.4|10518.4|10516.4|10517.8|10515.8|349
1654567500000|2022-06-07 02:05:00|||||||||208
1654567800000|2022-06-07 02:10:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|395
1654568100000|2022-06-07 02:15:00|||||||||28
1654568400000|2022-06-07 02:20:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|138
1654568700000|2022-06-07 02:25:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|36
1654569000000|2022-06-07 02:30:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|61
1654569600000|2022-06-07 02:40:00|||||||||22
1654569900000|2022-06-07 02:45:00|10519|10517|10518.4|10516.4|10519|10517|10518|10516|734
1654570200000|2022-06-07 02:50:00|10518.2|10516.2|10518.4|10516.4|10519.2|10517.2|10518.2|10516.2|907
1654570500000|2022-06-07 02:55:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|316
1654570800000|2022-06-07 03:00:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|80
1654571100000|2022-06-07 03:05:00|10518.4|10516.4|10518.4|10516.4|10518.6|10516.6|10518.4|10516.4|70
1654571400000|2022-06-07 03:10:00|10518.6|10516.6|10518.8|10516.8|10518.8|10516.8|10518.6|10516.6|3
1654571700000|2022-06-07 03:15:00|10518.6|10516.6|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|141
1654572000000|2022-06-07 03:20:00|||||||||44
1654572300000|2022-06-07 03:25:00|10518.2|10516.2|10518.4|10516.4|10518.4|10516.4|10518|10516|28
1654572600000|2022-06-07 03:30:00|10518.2|10516.2|10518.2|10516.2|10518.4|10516.4|10518|10516|43
1654572900000|2022-06-07 03:35:00|10518|10516|10518|10516|10518.4|10516.4|10518|10516|111
1654573200000|2022-06-07 03:40:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|53
1654573500000|2022-06-07 03:45:00|10518.2|10516.2|10518|10516|10518.2|10516.2|10518|10516|61
1654573800000|2022-06-07 03:50:00|10517.8|10515.8|10517.6|10515.6|10517.8|10515.8|10517.6|10515.6|234
1654574100000|2022-06-07 03:55:00|10517.8|10515.8|10518.4|10516.4|10518.4|10516.4|10517.6|10515.6|73
1654574400000|2022-06-07 04:00:00|||||||||62
1654574700000|2022-06-07 04:05:00|10518|10516|10518.4|10516.4|10518.4|10516.4|10518|10516|115
1654575000000|2022-06-07 04:10:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|68
1654575300000|2022-06-07 04:15:00|10518.6|10516.6|10518.8|10516.8|10518.8|10516.8|10518.6|10516.6|103
1654575600000|2022-06-07 04:20:00|10518.6|10516.6|10518.4|10516.4|10518.6|10516.6|10518.4|10516.4|202
1654575900000|2022-06-07 04:25:00|10518|10516|10518|10516|10518.4|10516.4|10518|10516|160
1654576200000|2022-06-07 04:30:00|10517.8|10515.8|10516|10514|10517.8|10515.8|10514.9|10512.9|2626
1654576500000|2022-06-07 04:35:00|10515.8|10513.8|10515.5|10513.5|10516|10514|10515.3|10513.3|457
1654576800000|2022-06-07 04:40:00|10515.6|10513.6|10516|10514|10516.8|10514.8|10515.5|10513.5|300
1654577100000|2022-06-07 04:45:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516|10514|111
1654577400000|2022-06-07 04:50:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10515.6|10513.6|61
1654577700000|2022-06-07 04:55:00|10515.8|10513.8|10516.8|10514.8|10516.8|10514.8|10515.6|10513.6|208
1654578000000|2022-06-07 05:00:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|180
1654578300000|2022-06-07 05:05:00|10517|10515|10517.4|10515.4|10517.6|10515.6|10516.8|10514.8|103
1654578600000|2022-06-07 05:10:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|258
1654578900000|2022-06-07 05:15:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|191
1654579200000|2022-06-07 05:20:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|201
1654579500000|2022-06-07 05:25:00|10517.4|10515.4|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|114
1654579800000|2022-06-07 05:30:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.6|10514.6|21
1654580100000|2022-06-07 05:35:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516|10514|199
1654580400000|2022-06-07 05:40:00|10517|10515|10516.4|10514.4|10517|10515|10516.4|10514.4|104
1654580700000|2022-06-07 05:45:00|10516.6|10514.6|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|63
1654581000000|2022-06-07 05:50:00|10517|10515|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|463
1654581300000|2022-06-07 05:55:00|10516.2|10514.2|10515.8|10513.8|10516.4|10514.4|10515.6|10513.6|931
1654581600000|2022-06-07 06:00:00|10515.6|10513.6|10515.3|10513.3|10516.4|10514.4|10514.7|10512.7|1286
1654581900000|2022-06-07 06:05:00|10515.6|10513.6|10515.3|10513.3|10516.2|10514.2|10515.1|10513.1|252
1654582200000|2022-06-07 06:10:00|10514.9|10512.9|10515.3|10513.3|10516|10514|10514.9|10512.9|481
1654582500000|2022-06-07 06:15:00|10515.1|10513.1|10516|10514|10516|10514|10514.9|10512.9|377
1654582800000|2022-06-07 06:20:00|10516.2|10514.2|10516.8|10514.8|10516.8|10514.8|10516|10514|562
1654583100000|2022-06-07 06:25:00|10517.2|10515.2|10516|10514|10517.2|10515.2|10516|10514|554
1654583400000|2022-06-07 06:30:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10516|10514|291
1654583700000|2022-06-07 06:35:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|333
1654584000000|2022-06-07 06:40:00|10517.4|10515.4|10517.6|10515.6|10518|10516|10517.2|10515.2|359
1654584300000|2022-06-07 06:45:00|10517.8|10515.8|10518|10516|10518.4|10516.4|10517.6|10515.6|390
1654584600000|2022-06-07 06:50:00|10518.2|10516.2|10518|10516|10518.4|10516.4|10517.6|10515.6|302
1654584900000|2022-06-07 06:55:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|30
1654585200000|2022-06-07 07:00:00|10517.8|10515.8|10518.8|10516.8|10518.8|10516.8|10517.6|10515.6|596
1654585500000|2022-06-07 07:05:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1019
1654585800000|2022-06-07 07:10:00|10518.8|10516.8|10519.8|10517.8|10519.9|10517.9|10518.8|10516.8|1193
1654586100000|2022-06-07 07:15:00|10519.6|10517.6|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|1006
1654586400000|2022-06-07 07:20:00|10520.1|10518.1|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|808
1654586700000|2022-06-07 07:25:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|663
1654587000000|2022-06-07 07:30:00|10521.1|10519.1|10522.7|10520.7|10522.7|10520.7|10521.1|10519.1|2001
1654587300000|2022-06-07 07:35:00|10522.9|10520.9|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|1173
1654587600000|2022-06-07 07:40:00|10522.7|10520.7|10521.5|10519.5|10523.1|10521.1|10521.5|10519.5|589
1654587900000|2022-06-07 07:45:00|10521.9|10519.9|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|650
1654588200000|2022-06-07 07:50:00|10520.9|10518.9|10521.1|10519.1|10521.1|10519.1|10520.7|10518.7|317
1654588500000|2022-06-07 07:55:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|737
1654588800000|2022-06-07 08:00:00|10522.3|10520.3|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|383
1654589100000|2022-06-07 08:05:00|10521.5|10519.5|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|473
1654589400000|2022-06-07 08:10:00|10522.3|10520.3|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|608
1654589700000|2022-06-07 08:15:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.5|10520.5|1022
1654590000000|2022-06-07 08:20:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|514
1654590300000|2022-06-07 08:25:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|438
1654590600000|2022-06-07 08:30:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1937
1654590900000|2022-06-07 08:35:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|871
1654591200000|2022-06-07 08:40:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|191
1654591500000|2022-06-07 08:45:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.3|10520.3|471
1654591800000|2022-06-07 08:50:00|10522.9|10520.9|10523.9|10521.9|10523.9|10521.9|10522.9|10520.9|370
1654592100000|2022-06-07 08:55:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|170
1654592400000|2022-06-07 09:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|106
1654592700000|2022-06-07 09:05:00|10523.5|10521.5|10523.7|10521.7|10523.9|10521.9|10523.1|10521.1|213
1654593000000|2022-06-07 09:10:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|303
1654593300000|2022-06-07 09:15:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|340
1654593600000|2022-06-07 09:20:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|215
1654593900000|2022-06-07 09:25:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|186
1654594200000|2022-06-07 09:30:00|10523.3|10521.3|10523.1|10521.1|10523.3|10521.3|10522.7|10520.7|503
1654594500000|2022-06-07 09:35:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|194
1654594800000|2022-06-07 09:40:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|186
1654595100000|2022-06-07 09:45:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|62
1654595400000|2022-06-07 09:50:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|218
1654595700000|2022-06-07 09:55:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|115
1654596000000|2022-06-07 10:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|77
1654596300000|2022-06-07 10:05:00|||||||||187
1654596600000|2022-06-07 10:10:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|134
1654596900000|2022-06-07 10:15:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|70
1654597200000|2022-06-07 10:20:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|246
1654597500000|2022-06-07 10:25:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|236
1654597800000|2022-06-07 10:30:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|310
1654598100000|2022-06-07 10:35:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|205
1654598400000|2022-06-07 10:40:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|90
1654598700000|2022-06-07 10:45:00|10523.3|10521.3|10522.7|10520.7|10523.3|10521.3|10522.7|10520.7|139
1654599000000|2022-06-07 10:50:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|401
1654599300000|2022-06-07 10:55:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|551
1654599600000|2022-06-07 11:00:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.7|10519.7|237
1654599900000|2022-06-07 11:05:00|10522.1|10520.1|10522.7|10520.7|10522.9|10520.9|10522.1|10520.1|316
1654600200000|2022-06-07 11:10:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|343
1654600500000|2022-06-07 11:15:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|45
1654600800000|2022-06-07 11:20:00|10523.5|10521.5|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|925
1654601100000|2022-06-07 11:25:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|582
1654601400000|2022-06-07 11:30:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|399
1654601700000|2022-06-07 11:35:00|10523.5|10521.5|10521.9|10519.9|10523.5|10521.5|10521.9|10519.9|594
1654602000000|2022-06-07 11:40:00|10521.7|10519.7|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|938
1654602300000|2022-06-07 11:45:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|344
1654602600000|2022-06-07 11:50:00|10521.9|10519.9|10521.3|10519.3|10521.9|10519.9|10521.1|10519.1|486
1654602900000|2022-06-07 11:55:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|500
1654603200000|2022-06-07 12:00:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|443
1654603500000|2022-06-07 12:05:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|1203
1654603800000|2022-06-07 12:10:00|10521.9|10519.9|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|1097
1654604100000|2022-06-07 12:15:00|10521.1|10519.1|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|548
1654604400000|2022-06-07 12:20:00|10521.9|10519.9|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|1800
1654604700000|2022-06-07 12:25:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|1876
1654605000000|2022-06-07 12:30:00|10523.9|10521.9|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|1518
1654605300000|2022-06-07 12:35:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|287
1654605600000|2022-06-07 12:40:00|10524.4|10522.4|10525.4|10523.4|10526.2|10524.2|10524.4|10522.4|3081
1654605900000|2022-06-07 12:45:00|10525|10523|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|987
1654606200000|2022-06-07 12:50:00|10524.6|10522.6|10525|10523|10525|10523|10524.6|10522.6|691
1654606500000|2022-06-07 12:55:00|10524.8|10522.8|10524.2|10522.2|10525|10523|10523.9|10521.9|3390
1654606800000|2022-06-07 13:00:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10523.9|10521.9|2743
1654607100000|2022-06-07 13:05:00|10523.5|10521.5|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|1562
1654607400000|2022-06-07 13:10:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|899
1654607700000|2022-06-07 13:15:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|779
1654608000000|2022-06-07 13:20:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1272
1654608300000|2022-06-07 13:25:00|10523.1|10521.1|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|1411
1654608600000|2022-06-07 13:30:00|10523.1|10521.1|10523.9|10521.9|10524.2|10522.2|10523.1|10521.1|1669
1654608900000|2022-06-07 13:35:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|775
1654609200000|2022-06-07 13:40:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|1372
1654609500000|2022-06-07 13:45:00|10524.4|10522.4|10526.2|10524.2|10526.6|10524.6|10524.4|10522.4|3095
1654609800000|2022-06-07 13:50:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1992
1654610100000|2022-06-07 13:55:00|10526|10524|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|2665
1654610400000|2022-06-07 14:00:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|2172
1654610700000|2022-06-07 14:05:00|10526|10524|10524.6|10522.6|10526.2|10524.2|10524.6|10522.6|3032
1654611000000|2022-06-07 14:10:00|10525|10523|10523.9|10521.9|10525|10523|10523.9|10521.9|9292
1654611300000|2022-06-07 14:15:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10524|10522|1712
1654611600000|2022-06-07 14:20:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|1741
1654611900000|2022-06-07 14:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|1006
1654612200000|2022-06-07 14:30:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|1745
1654612500000|2022-06-07 14:35:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|1504
1654612800000|2022-06-07 14:40:00|10523.5|10521.5|10525.4|10523.4|10526.2|10524.2|10523.5|10521.5|11453
1654613100000|2022-06-07 14:45:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|1743
1654613400000|2022-06-07 14:50:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|2024
1654613700000|2022-06-07 14:55:00|10527|10525|10526.2|10524.2|10527|10525|10526.2|10524.2|1145
1654614000000|2022-06-07 15:00:00|10526.4|10524.4|10526.2|10524.2|10527|10525|10526.2|10524.2|1198
1654614300000|2022-06-07 15:05:00|10526.4|10524.4|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|1210
1654614600000|2022-06-07 15:10:00|10526.6|10524.6|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|4433
1654614900000|2022-06-07 15:15:00|10526.8|10524.8|10527|10525|10528.1|10526.1|10526.6|10524.6|4883
1654615200000|2022-06-07 15:20:00|10526.6|10524.6|10527|10525|10527|10525|10526.6|10524.6|1894
1654615500000|2022-06-07 15:25:00|10527.4|10525.4|10527.4|10525.4|10527.4|10525.4|10527|10525|1294
1654615800000|2022-06-07 15:30:00|10527|10525|10525.8|10523.8|10527|10525|10525.8|10523.8|2329
1654616100000|2022-06-07 15:35:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|1511
1654616400000|2022-06-07 15:40:00|10525.6|10523.6|10524.6|10522.6|10525.8|10523.8|10524.6|10522.6|1167
1654616700000|2022-06-07 15:45:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|1679
1654617000000|2022-06-07 15:50:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.9|10521.9|2243
1654617300000|2022-06-07 15:55:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|1198
1654617600000|2022-06-07 16:00:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10525|10523|370
1654617900000|2022-06-07 16:05:00|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|10525|10523|853
1654618200000|2022-06-07 16:10:00|10525|10523|10525|10523|10525.4|10523.4|10524.6|10522.6|1619
1654618500000|2022-06-07 16:15:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|1123
1654618800000|2022-06-07 16:20:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|932
1654619100000|2022-06-07 16:25:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|551
1654619400000|2022-06-07 16:30:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2745
1654619700000|2022-06-07 16:35:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|991
1654620000000|2022-06-07 16:40:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|984
1654620300000|2022-06-07 16:45:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1197
1654620600000|2022-06-07 16:50:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|1183
1654620900000|2022-06-07 16:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1232
1654621200000|2022-06-07 17:00:00|10522.5|10520.5|10520.7|10518.7|10522.7|10520.7|10520.3|10518.3|3992
1654621500000|2022-06-07 17:05:00|10520.3|10518.3|10519.6|10517.6|10520.7|10518.7|10519.2|10517.2|2323
1654621800000|2022-06-07 17:10:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|2735
1654622100000|2022-06-07 17:15:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1763
1654622400000|2022-06-07 17:20:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|2393
1654622700000|2022-06-07 17:25:00|10521.1|10519.1|10521.5|10519.5|10521.9|10519.9|10521.1|10519.1|833
1654623000000|2022-06-07 17:30:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|1090
1654623300000|2022-06-07 17:35:00|10521.7|10519.7|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|2408
1654623600000|2022-06-07 17:40:00|10522.3|10520.3|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1662
1654623900000|2022-06-07 17:45:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1470
1654624200000|2022-06-07 17:50:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|2634
1654624500000|2022-06-07 17:55:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|1786
1654624800000|2022-06-07 18:00:00|10521.9|10519.9|10522.7|10520.7|10522.7|10520.7|10521.9|10519.9|1836
1654625100000|2022-06-07 18:05:00|10523.1|10521.1|10523.1|10521.1|10523.3|10521.3|10522.7|10520.7|1239
1654625400000|2022-06-07 18:10:00|10523.5|10521.5|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|1583
1654625700000|2022-06-07 18:15:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1386
1654626000000|2022-06-07 18:20:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|374
1654626300000|2022-06-07 18:25:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|824
1654626600000|2022-06-07 18:30:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|731
1654626900000|2022-06-07 18:35:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|932
1654627200000|2022-06-07 18:40:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|426
1654627500000|2022-06-07 18:45:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|615
1654627800000|2022-06-07 18:50:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|924
1654628100000|2022-06-07 18:55:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|2784
1654628400000|2022-06-07 19:00:00|10520.3|10518.3|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|1529
1654628700000|2022-06-07 19:05:00|10519.2|10517.2|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|1480
1654629000000|2022-06-07 19:10:00|10518.8|10516.8|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1399
1654629300000|2022-06-07 19:15:00|10519.6|10517.6|10518.4|10516.4|10519.6|10517.6|10518.4|10516.4|1660
1654629600000|2022-06-07 19:20:00|10518.8|10516.8|10518|10516|10518.8|10516.8|10517.6|10515.6|4719
1654629900000|2022-06-07 19:25:00|10518.2|10516.2|10518.4|10516.4|10518.4|10516.4|10518.2|10516.2|348
1654630200000|2022-06-07 19:30:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518|10516|1228
1654630500000|2022-06-07 19:35:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518|10516|1613
1654630800000|2022-06-07 19:40:00|10518.2|10516.2|10518.8|10516.8|10518.8|10516.8|10518.2|10516.2|264
1654631100000|2022-06-07 19:45:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10517.6|10515.6|2189
1654631400000|2022-06-07 19:50:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10518|10516|1238
1654631700000|2022-06-07 19:55:00|10518.4|10516.4|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|1739
1654632000000|2022-06-07 20:00:00|10518.8|10516.8|10519.9|10517.9|10520.3|10518.3|10518.8|10516.8|4944
1654632300000|2022-06-07 20:05:00|10520.3|10518.3|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|1190
1654632600000|2022-06-07 20:10:00|10519.2|10517.2|10519.9|10517.9|10519.9|10517.9|10519.2|10517.2|1152
1654632900000|2022-06-07 20:15:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|329
1654633200000|2022-06-07 20:20:00|10521.1|10519.1|10519.8|10517.8|10521.1|10519.1|10519.6|10517.6|1496
1654633500000|2022-06-07 20:25:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|141
1654633800000|2022-06-07 20:30:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|215
1654634100000|2022-06-07 20:35:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|1292
1654634400000|2022-06-07 20:40:00|10519.6|10517.6|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|1129
1654634700000|2022-06-07 20:45:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|1626
1654635000000|2022-06-07 20:50:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|356
1654635300000|2022-06-07 20:55:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|755
1654639200000|2022-06-07 22:00:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|104
1654639500000|2022-06-07 22:05:00|10520.5|10518.5|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|124
1654639800000|2022-06-07 22:10:00|10520.1|10518.1|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|0
1654640100000|2022-06-07 22:15:00|10519.6|10517.6|10519.8|10517.8|10519.9|10517.9|10519.6|10517.6|73
1654640400000|2022-06-07 22:20:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|15
1654640700000|2022-06-07 22:25:00|||||||||1
1654641000000|2022-06-07 22:30:00|10519.8|10517.8|10519.8|10517.8|10519.9|10517.9|10519.6|10517.6|11
1654641300000|2022-06-07 22:35:00|10519.6|10517.6|10519.6|10517.6|10519.8|10517.8|10519.6|10517.6|8
1654641600000|2022-06-07 22:40:00|10519.2|10517.2|10519.2|10517.2|10519.4|10517.4|10519.2|10517.2|18
1654641900000|2022-06-07 22:45:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|132
1654642200000|2022-06-07 22:50:00|||||||||2
1654642500000|2022-06-07 22:55:00|10519.4|10517.4|10519.4|10517.4|10519.6|10517.6|10519.4|10517.4|39
1654642800000|2022-06-07 23:00:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|15
1654643700000|2022-06-07 23:15:00|10519.2|10517.2|10519.2|10517.2|10519.4|10517.4|10519.2|10517.2|44
1654644300000|2022-06-07 23:25:00|10518.8|10516.8|10519|10517|10519.2|10517.2|10518.8|10516.8|56
1654644600000|2022-06-07 23:30:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|223
1654644900000|2022-06-07 23:35:00|10519|10517|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|86
1654645200000|2022-06-07 23:40:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|156
1654645500000|2022-06-07 23:45:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|61
1654645800000|2022-06-07 23:50:00|||||||||5
1654646100000|2022-06-07 23:55:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10519|10517|393
1654646400000|2022-06-08 00:00:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|431
1654646700000|2022-06-08 00:05:00|10518.6|10516.6|10519|10517|10519.2|10517.2|10518|10516|683
1654647000000|2022-06-08 00:10:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|177
1654647300000|2022-06-08 00:15:00|10518.6|10516.6|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|55
1654647600000|2022-06-08 00:20:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|321
1654647900000|2022-06-08 00:25:00|10519|10517|10519.9|10517.9|10520.1|10518.1|10518.8|10516.8|104
1654648200000|2022-06-08 00:30:00|10519.8|10517.8|10519.2|10517.2|10519.8|10517.8|10519.2|10517.2|207
1654648500000|2022-06-08 00:35:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|516
1654648800000|2022-06-08 00:40:00|10519.9|10517.9|10519.8|10517.8|10520.3|10518.3|10519.6|10517.6|212
1654649100000|2022-06-08 00:45:00|10519.6|10517.6|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|80
1654649400000|2022-06-08 00:50:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.4|10517.4|278
1654649700000|2022-06-08 00:55:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.2|10517.2|619
1654650000000|2022-06-08 01:00:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|261
1654650300000|2022-06-08 01:05:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|200
1654650600000|2022-06-08 01:10:00|||||||||80
1654650900000|2022-06-08 01:15:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.4|10517.4|50
1654651200000|2022-06-08 01:20:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|151
1654651500000|2022-06-08 01:25:00|10519|10517|10519.9|10517.9|10519.9|10517.9|10519|10517|308
1654651800000|2022-06-08 01:30:00|10519.8|10517.8|10519.2|10517.2|10519.9|10517.9|10519.2|10517.2|282
1654652100000|2022-06-08 01:35:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|270
1654652400000|2022-06-08 01:40:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|165
1654652700000|2022-06-08 01:45:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|161
1654653000000|2022-06-08 01:50:00|10519.2|10517.2|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|70
1654653300000|2022-06-08 01:55:00|10519.4|10517.4|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|40
1654653600000|2022-06-08 02:00:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|243
1654653900000|2022-06-08 02:05:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|159
1654654200000|2022-06-08 02:10:00|||||||||20
1654654500000|2022-06-08 02:15:00|10519.2|10517.2|10519.4|10517.4|10519.6|10517.6|10519.2|10517.2|47
1654654800000|2022-06-08 02:20:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|37
1654655100000|2022-06-08 02:25:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|83
1654655400000|2022-06-08 02:30:00|10518.4|10516.4|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|27
1654655700000|2022-06-08 02:35:00|||||||||5
1654656000000|2022-06-08 02:40:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|9
1654656300000|2022-06-08 02:45:00|10519|10517|10519|10517|10519|10517|10518.8|10516.8|54
1654656600000|2022-06-08 02:50:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|24
1654656900000|2022-06-08 02:55:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|54
1654657200000|2022-06-08 03:00:00|||||||||33
1654657500000|2022-06-08 03:05:00|||||||||70
1654657800000|2022-06-08 03:10:00|10518.6|10516.6|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|51
1654658100000|2022-06-08 03:15:00|10518.8|10516.8|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|65
1654658400000|2022-06-08 03:20:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|21
1654659300000|2022-06-08 03:35:00|10518.4|10516.4|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|192
1654659600000|2022-06-08 03:40:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|140
1654659900000|2022-06-08 03:45:00|||||||||15
1654660200000|2022-06-08 03:50:00|10518.8|10516.8|10518.6|10516.6|10518.8|10516.8|10518.6|10516.6|32
1654660500000|2022-06-08 03:55:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|34
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|164
1654661100000|2022-06-08 04:05:00|||||||||126
1654661400000|2022-06-08 04:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|311
1654661700000|2022-06-08 04:15:00|10517|10515|10516.8|10514.8|10517|10515|10516.8|10514.8|62
1654662000000|2022-06-08 04:20:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|403
1654662300000|2022-06-08 04:25:00|10517.2|10515.2|10517|10515|10517.2|10515.2|10516.8|10514.8|171
1654662600000|2022-06-08 04:30:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|51
1654662900000|2022-06-08 04:35:00|||||||||53
1654663200000|2022-06-08 04:40:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|303
1654663500000|2022-06-08 04:45:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|85
1654663800000|2022-06-08 04:50:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|236
1654664100000|2022-06-08 04:55:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|126
1654664400000|2022-06-08 05:00:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|85
1654664700000|2022-06-08 05:05:00|10517|10515|10517|10515|10517.2|10515.2|10516.8|10514.8|37
1654665000000|2022-06-08 05:10:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|24
1654665300000|2022-06-08 05:15:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|66
1654665600000|2022-06-08 05:20:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|205
1654665900000|2022-06-08 05:25:00|||||||||33
1654666200000|2022-06-08 05:30:00|10516.6|10514.6|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|210
1654666500000|2022-06-08 05:35:00|||||||||206
1654666800000|2022-06-08 05:40:00|10516|10514|10516|10514|10516.2|10514.2|10516|10514|197
1654667100000|2022-06-08 05:45:00|10516.2|10514.2|10516.8|10514.8|10516.8|10514.8|10516|10514|184
1654667400000|2022-06-08 05:50:00|10516.6|10514.6|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|249
1654667700000|2022-06-08 05:55:00|10516.4|10514.4|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|237
1654668000000|2022-06-08 06:00:00|10516.4|10514.4|10517.6|10515.6|10517.6|10515.6|10516|10514|1216
1654668300000|2022-06-08 06:05:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|332
1654668600000|2022-06-08 06:10:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|369
1654668900000|2022-06-08 06:15:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|429
1654669200000|2022-06-08 06:20:00|10516.6|10514.6|10516|10514|10516.6|10514.6|10516|10514|448
1654669500000|2022-06-08 06:25:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516|10514|258
1654669800000|2022-06-08 06:30:00|10516.6|10514.6|10516.4|10514.4|10517.2|10515.2|10516|10514|687
1654670100000|2022-06-08 06:35:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|317
1654670400000|2022-06-08 06:40:00|10515.8|10513.8|10516|10514|10516|10514|10515.6|10513.6|264
1654670700000|2022-06-08 06:45:00|10515.6|10513.6|10516|10514|10516.4|10514.4|10515.6|10513.6|162
1654671000000|2022-06-08 06:50:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516|10514|911
1654671300000|2022-06-08 06:55:00|10516|10514|10516.8|10514.8|10517.2|10515.2|10516|10514|1231
1654671600000|2022-06-08 07:00:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.8|10514.8|731
1654671900000|2022-06-08 07:05:00|10518|10516|10519.2|10517.2|10519.2|10517.2|10517.6|10515.6|948
1654672200000|2022-06-08 07:10:00|10519.4|10517.4|10518.8|10516.8|10519.6|10517.6|10518.8|10516.8|574
1654672500000|2022-06-08 07:15:00|10519|10517|10517.6|10515.6|10519.2|10517.2|10517.6|10515.6|448
1654672800000|2022-06-08 07:20:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|86
1654673100000|2022-06-08 07:25:00|10517|10515|10518|10516|10518|10516|10516.8|10514.8|743
1654673400000|2022-06-08 07:30:00|10518.2|10516.2|10517.6|10515.6|10518.4|10516.4|10517.6|10515.6|255
1654673700000|2022-06-08 07:35:00|10518|10516|10518|10516|10518|10516|10517.6|10515.6|235
1654674000000|2022-06-08 07:40:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|872
1654674300000|2022-06-08 07:45:00|10517.6|10515.6|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|319
1654674600000|2022-06-08 07:50:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517|10515|193
1654674900000|2022-06-08 07:55:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516.4|10514.4|797
1654675200000|2022-06-08 08:00:00|10517|10515|10517.6|10515.6|10517.6|10515.6|10516.4|10514.4|551
1654675500000|2022-06-08 08:05:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|164
1654675800000|2022-06-08 08:10:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|708
1654676100000|2022-06-08 08:15:00|10516.4|10514.4|10516|10514|10516.6|10514.6|10515.6|10513.6|1073
1654676400000|2022-06-08 08:20:00|||||||||86
1654676700000|2022-06-08 08:25:00|10516.4|10514.4|10516|10514|10516.4|10514.4|10515.6|10513.6|371
1654677000000|2022-06-08 08:30:00|10515.8|10513.8|10516|10514|10516|10514|10515.6|10513.6|131
1654677300000|2022-06-08 08:35:00|||||||||58
1654677600000|2022-06-08 08:40:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|224
1654677900000|2022-06-08 08:45:00|10516.8|10514.8|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|458
1654678200000|2022-06-08 08:50:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10516|10514|273
1654678500000|2022-06-08 08:55:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10516|10514|693
1654678800000|2022-06-08 09:00:00|||||||||304
1654679100000|2022-06-08 09:05:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|1657
1654679400000|2022-06-08 09:10:00|10516.4|10514.4|10517|10515|10517.2|10515.2|10516.4|10514.4|1098
1654679700000|2022-06-08 09:15:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|365
1654680000000|2022-06-08 09:20:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|907
1654680300000|2022-06-08 09:25:00|10516|10514|10516|10514|10516.4|10514.4|10516|10514|321
1654680600000|2022-06-08 09:30:00|10515.6|10513.6|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|425
1654680900000|2022-06-08 09:35:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.6|10514.6|194
1654681200000|2022-06-08 09:40:00|||||||||110
1654681500000|2022-06-08 09:45:00|10516.4|10514.4|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|46
1654681800000|2022-06-08 09:50:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|364
1654682100000|2022-06-08 09:55:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516.6|10514.6|192
1654682400000|2022-06-08 10:00:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|289
1654682700000|2022-06-08 10:05:00|10516|10514|10516|10514|10516|10514|10516|10514|1237
1654683000000|2022-06-08 10:10:00|10515.8|10513.8|10516|10514|10516|10514|10515.8|10513.8|267
1654683300000|2022-06-08 10:15:00|10515.8|10513.8|10515.6|10513.6|10516|10514|10515.6|10513.6|491
1654683600000|2022-06-08 10:20:00|10516|10514|10516|10514|10516|10514|10516|10514|805
1654683900000|2022-06-08 10:25:00|10516.4|10514.4|10516|10514|10516.4|10514.4|10516|10514|356
1654684200000|2022-06-08 10:30:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|338
1654684500000|2022-06-08 10:35:00|10515.8|10513.8|10515.6|10513.6|10515.8|10513.8|10515.3|10513.3|405
1654684800000|2022-06-08 10:40:00|10515.8|10513.8|10515.8|10513.8|10516|10514|10515.6|10513.6|170
1654685100000|2022-06-08 10:45:00|10515.6|10513.6|10516|10514|10516|10514|10515.3|10513.3|538
1654685400000|2022-06-08 10:50:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|228
1654685700000|2022-06-08 10:55:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.6|10514.6|232
1654686000000|2022-06-08 11:00:00|10517|10515|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|434
1654686300000|2022-06-08 11:05:00|10516.8|10514.8|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|353
1654686600000|2022-06-08 11:10:00|10516|10514|10516|10514|10516|10514|10515.6|10513.6|348
1654686900000|2022-06-08 11:15:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|274
1654687200000|2022-06-08 11:20:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|340
1654687500000|2022-06-08 11:25:00|10515.8|10513.8|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|1671
1654687800000|2022-06-08 11:30:00|10516|10514|10516.8|10514.8|10516.8|10514.8|10516|10514|400
1654688100000|2022-06-08 11:35:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|3240
1654688400000|2022-06-08 11:40:00|10516.6|10514.6|10516.4|10514.4|10516.8|10514.8|10516|10514|946
1654688700000|2022-06-08 11:45:00|10516.8|10514.8|10515.6|10513.6|10516.8|10514.8|10515.3|10513.3|816
1654689000000|2022-06-08 11:50:00|10516|10514|10516.4|10514.4|10516.8|10514.8|10516|10514|645
1654689300000|2022-06-08 11:55:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|424
1654689600000|2022-06-08 12:00:00|10517.4|10515.4|10518|10516|10518|10516|10517.2|10515.2|1344
1654689900000|2022-06-08 12:05:00|||||||||481
1654690200000|2022-06-08 12:10:00|10518.4|10516.4|10517.8|10515.8|10518.4|10516.4|10517.8|10515.8|1493
1654690500000|2022-06-08 12:15:00|10517.6|10515.6|10517.4|10515.4|10517.6|10515.6|10517.2|10515.2|965
1654690800000|2022-06-08 12:20:00|10517.2|10515.2|10514.5|10512.5|10517.2|10515.2|10514.5|10512.5|2461
1654691100000|2022-06-08 12:25:00|10514.1|10512.1|10512.5|10510.5|10514.5|10512.5|10512.5|10510.5|6427
1654691400000|2022-06-08 12:30:00|10512.9|10510.9|10514.1|10512.1|10514.1|10512.1|10512.5|10510.5|2126
1654691700000|2022-06-08 12:35:00|10513.7|10511.7|10515.3|10513.3|10515.3|10513.3|10513.7|10511.7|959
1654692000000|2022-06-08 12:40:00|10514.9|10512.9|10514.5|10512.5|10514.9|10512.9|10514.1|10512.1|1031
1654692300000|2022-06-08 12:45:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|1561
1654692600000|2022-06-08 12:50:00|10515.3|10513.3|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|1890
1654692900000|2022-06-08 12:55:00|10515.5|10513.5|10515.6|10513.6|10516|10514|10515.3|10513.3|1435
1654693200000|2022-06-08 13:00:00|10515.3|10513.3|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|1682
1654693500000|2022-06-08 13:05:00|10516|10514|10516|10514|10516.4|10514.4|10515.6|10513.6|2654
1654693800000|2022-06-08 13:10:00|10515.6|10513.6|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|2730
1654694100000|2022-06-08 13:15:00|10515.6|10513.6|10514.5|10512.5|10516|10514|10514.1|10512.1|2662
1654694400000|2022-06-08 13:20:00|10514.1|10512.1|10515.6|10513.6|10515.6|10513.6|10514.1|10512.1|770
1654694700000|2022-06-08 13:25:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|727
1654695000000|2022-06-08 13:30:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|3440
1654695300000|2022-06-08 13:35:00|10515.3|10513.3|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|1331
1654695600000|2022-06-08 13:40:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.5|10512.5|1283
1654695900000|2022-06-08 13:45:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|1392
1654696200000|2022-06-08 13:50:00|10514.1|10512.1|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|4223
1654696500000|2022-06-08 13:55:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.3|10511.3|4421
1654696800000|2022-06-08 14:00:00|10513.3|10511.3|10512.9|10510.9|10513.3|10511.3|10512.5|10510.5|2503
1654697100000|2022-06-08 14:05:00|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|3061
1654697400000|2022-06-08 14:10:00|10512.9|10510.9|10514.5|10512.5|10514.5|10512.5|10512.9|10510.9|2501
1654697700000|2022-06-08 14:15:00|10514.1|10512.1|10514.5|10512.5|10515.3|10513.3|10514.1|10512.1|2115
1654698000000|2022-06-08 14:20:00|10514.9|10512.9|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|1127
1654698300000|2022-06-08 14:25:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|972
1654698600000|2022-06-08 14:30:00|10514.1|10512.1|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|2182
1654698900000|2022-06-08 14:35:00|10514.7|10512.7|10514.5|10512.5|10515.3|10513.3|10514.5|10512.5|1545
1654699200000|2022-06-08 14:40:00|10514.7|10512.7|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|1442
1654699500000|2022-06-08 14:45:00|10514.3|10512.3|10514.5|10512.5|10516|10514|10514.1|10512.1|3531
1654699800000|2022-06-08 14:50:00|10514.7|10512.7|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|3068
1654700100000|2022-06-08 14:55:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|1319
1654700400000|2022-06-08 15:00:00|10514.5|10512.5|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|1889
1654700700000|2022-06-08 15:05:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|1397
1654701000000|2022-06-08 15:10:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|529
1654701300000|2022-06-08 15:15:00|10514.7|10512.7|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|566
1654701600000|2022-06-08 15:20:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10514.5|10512.5|1588
1654701900000|2022-06-08 15:25:00|10514.9|10512.9|10515.3|10513.3|10515.3|10513.3|10514.9|10512.9|1187
1654702200000|2022-06-08 15:30:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|1244
1654702500000|2022-06-08 15:35:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10514.9|10512.9|1406
1654702800000|2022-06-08 15:40:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|291
1654703100000|2022-06-08 15:45:00|10515.3|10513.3|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|848
1654703400000|2022-06-08 15:50:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|465
1654703700000|2022-06-08 15:55:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|748
1654704000000|2022-06-08 16:00:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|1852
1654704300000|2022-06-08 16:05:00|10514.5|10512.5|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|840
1654704600000|2022-06-08 16:10:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|1222
1654704900000|2022-06-08 16:15:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|902
1654705200000|2022-06-08 16:20:00|10515.3|10513.3|10514.9|10512.9|10515.6|10513.6|10514.5|10512.5|2224
1654705500000|2022-06-08 16:25:00|10514.5|10512.5|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|307
1654705800000|2022-06-08 16:30:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|357
1654706100000|2022-06-08 16:35:00|10515.6|10513.6|10515.6|10513.6|10515.6|10513.6|10515.6|10513.6|360
1654706400000|2022-06-08 16:40:00|10516|10514|10515.3|10513.3|10516|10514|10515.3|10513.3|2819
1654706700000|2022-06-08 16:45:00|10515.5|10513.5|10515.6|10513.6|10515.6|10513.6|10515.3|10513.3|766
1654707000000|2022-06-08 16:50:00|10515.3|10513.3|10514.5|10512.5|10515.3|10513.3|10514.5|10512.5|1595
1654707300000|2022-06-08 16:55:00|10514.7|10512.7|10514.1|10512.1|10514.7|10512.7|10514.1|10512.1|752
1654707600000|2022-06-08 17:00:00|10514.3|10512.3|10513.3|10511.3|10514.5|10512.5|10512.9|10510.9|1699
1654707900000|2022-06-08 17:05:00|10513.1|10511.1|10512.1|10510.1|10513.3|10511.3|10511.7|10509.7|1283
1654708200000|2022-06-08 17:10:00|10511.9|10509.9|10512.1|10510.1|10512.5|10510.5|10511.4|10509.4|1381
1654708500000|2022-06-08 17:15:00|10511.9|10509.9|10511.4|10509.4|10512.5|10510.5|10511.4|10509.4|1469
1654708800000|2022-06-08 17:20:00|10511.7|10509.7|10512.5|10510.5|10512.5|10510.5|10511.4|10509.4|871
1654709100000|2022-06-08 17:25:00|10512.9|10510.9|10513.3|10511.3|10513.3|10511.3|10512.1|10510.1|1196
1654709400000|2022-06-08 17:30:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|835
1654709700000|2022-06-08 17:35:00|||||||||613
1654710000000|2022-06-08 17:40:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|1180
1654710300000|2022-06-08 17:45:00|10513.3|10511.3|10513.3|10511.3|10513.3|10511.3|10513.3|10511.3|1279
1654710600000|2022-06-08 17:50:00|10513.7|10511.7|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|744
1654710900000|2022-06-08 17:55:00|10513.7|10511.7|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|297
1654711200000|2022-06-08 18:00:00|10512.9|10510.9|10513.7|10511.7|10513.7|10511.7|10512.9|10510.9|1510
1654711500000|2022-06-08 18:05:00|||||||||391
1654711800000|2022-06-08 18:10:00|10513.3|10511.3|10513.3|10511.3|10513.7|10511.7|10512.9|10510.9|871
1654712100000|2022-06-08 18:15:00|10512.9|10510.9|10513.3|10511.3|10513.7|10511.7|10512.9|10510.9|583
1654712400000|2022-06-08 18:20:00|||||||||956
1654712700000|2022-06-08 18:25:00|||||||||408
1654713000000|2022-06-08 18:30:00|||||||||840
1654713300000|2022-06-08 18:35:00|10513.1|10511.1|10512.5|10510.5|10513.1|10511.1|10512.5|10510.5|535
1654713600000|2022-06-08 18:40:00|10512.1|10510.1|10512.1|10510.1|10512.1|10510.1|10512.1|10510.1|1282
1654713900000|2022-06-08 18:45:00|10512.5|10510.5|10512.5|10510.5|10512.9|10510.9|10512.5|10510.5|1538
1654714200000|2022-06-08 18:50:00|10512.9|10510.9|10512.1|10510.1|10512.9|10510.9|10512.1|10510.1|2024
1654714500000|2022-06-08 18:55:00|10512.5|10510.5|10511.7|10509.7|10512.5|10510.5|10511.7|10509.7|2007
1654714800000|2022-06-08 19:00:00|10511.9|10509.9|10512.1|10510.1|10512.1|10510.1|10511.9|10509.9|1241
1654715100000|2022-06-08 19:05:00|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|649
1654715400000|2022-06-08 19:10:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|509
1654715700000|2022-06-08 19:15:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|839
1654716000000|2022-06-08 19:20:00|10512.1|10510.1|10511.4|10509.4|10512.1|10510.1|10511.4|10509.4|1036
1654716300000|2022-06-08 19:25:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|577
1654716600000|2022-06-08 19:30:00|10511|10509|10511.4|10509.4|10511.4|10509.4|10511|10509|500
1654716900000|2022-06-08 19:35:00|10511|10509|10511|10509|10511|10509|10511|10509|164
1654717200000|2022-06-08 19:40:00|10511.2|10509.2|10511|10509|10511.4|10509.4|10511|10509|753
1654717500000|2022-06-08 19:45:00|10511.4|10509.4|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|521
1654717800000|2022-06-08 19:50:00|10511|10509|10510.2|10508.2|10511|10509|10510|10508|1736
1654718100000|2022-06-08 19:55:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|2007
1654718400000|2022-06-08 20:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|1010
1654718700000|2022-06-08 20:05:00|10509.8|10507.8|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|453
1654719000000|2022-06-08 20:10:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|735
1654719300000|2022-06-08 20:15:00|10509.6|10507.6|10510.6|10508.6|10510.6|10508.6|10509.4|10507.4|844
1654719600000|2022-06-08 20:20:00|10511|10509|10510.6|10508.6|10511|10509|10510.6|10508.6|944
1654719900000|2022-06-08 20:25:00|10510.4|10508.4|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|170
1654720200000|2022-06-08 20:30:00|||||||||151
1654720500000|2022-06-08 20:35:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|555
1654720800000|2022-06-08 20:40:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|195
1654721100000|2022-06-08 20:45:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.2|10507.2|851
1654721400000|2022-06-08 20:50:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|979
1654721700000|2022-06-08 20:55:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|672
1654725600000|2022-06-08 22:00:00|10508.4|10506.4|10509|10507|10509.8|10507.8|10508.4|10506.4|206
1654725900000|2022-06-08 22:05:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|33
1654726200000|2022-06-08 22:10:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|40
1654726500000|2022-06-08 22:15:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|14
1654726800000|2022-06-08 22:20:00|||||||||38
1654727400000|2022-06-08 22:30:00|10509|10507|10509|10507|10509.4|10507.4|10508.6|10506.6|98
1654727700000|2022-06-08 22:35:00|10509.4|10507.4|10509.2|10507.2|10509.4|10507.4|10509|10507|85
1654728000000|2022-06-08 22:40:00|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|0
1654728300000|2022-06-08 22:45:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10509.2|10507.2|31
1654728600000|2022-06-08 22:50:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|7
1654728900000|2022-06-08 22:55:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|85
1654729200000|2022-06-08 23:00:00|||||||||5
1654729500000|2022-06-08 23:05:00|10508.6|10506.6|10508.6|10506.6|10508.8|10506.8|10508.6|10506.6|31
1654729800000|2022-06-08 23:10:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|143
1654730100000|2022-06-08 23:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|145
1654730400000|2022-06-08 23:20:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|50
1654730700000|2022-06-08 23:25:00|||||||||18
1654731000000|2022-06-08 23:30:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|404
1654731300000|2022-06-08 23:35:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|128
1654731600000|2022-06-08 23:40:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.9|10504.9|505
1654731900000|2022-06-08 23:45:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.3|10505.3|244
1654732200000|2022-06-08 23:50:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|56
1654732500000|2022-06-08 23:55:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|115
1654732800000|2022-06-09 00:00:00|10508.4|10506.4|10508.2|10506.2|10509|10507|10507.1|10505.1|1064
1654733100000|2022-06-09 00:05:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.8|10505.8|126
1654733400000|2022-06-09 00:10:00|10508.4|10506.4|10508.2|10506.2|10509|10507|10508.2|10506.2|91
1654733700000|2022-06-09 00:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|109
1654734000000|2022-06-09 00:20:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|138
1654734300000|2022-06-09 00:25:00|10507.6|10505.6|10507.1|10505.1|10507.6|10505.6|10506.9|10504.9|178
1654734600000|2022-06-09 00:30:00|10506.7|10504.7|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|420
1654734900000|2022-06-09 00:35:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|77
1654735200000|2022-06-09 00:40:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.3|10505.3|101
1654735500000|2022-06-09 00:45:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|201
1654735800000|2022-06-09 00:50:00|10507.3|10505.3|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|471
1654736100000|2022-06-09 00:55:00|10507.4|10505.4|10507.6|10505.6|10507.8|10505.8|10507.1|10505.1|194
1654736400000|2022-06-09 01:00:00|10507.4|10505.4|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|282
1654736700000|2022-06-09 01:05:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|377
1654737000000|2022-06-09 01:10:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|82
1654737300000|2022-06-09 01:15:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|24
1654737600000|2022-06-09 01:20:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|79
1654737900000|2022-06-09 01:25:00|10507.3|10505.3|10507.1|10505.1|10507.3|10505.3|10507.1|10505.1|65
1654738200000|2022-06-09 01:30:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.7|10504.7|209
1654738500000|2022-06-09 01:35:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|94
1654738800000|2022-06-09 01:40:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.5|10504.5|153
1654739100000|2022-06-09 01:45:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|174
1654739400000|2022-06-09 01:50:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|79
1654739700000|2022-06-09 01:55:00|10505.1|10503.1|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|182
1654740000000|2022-06-09 02:00:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|229
1654740300000|2022-06-09 02:05:00|10505.9|10503.9|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|257
1654740600000|2022-06-09 02:10:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.9|10502.9|174
1654740900000|2022-06-09 02:15:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.7|10502.7|464
1654741200000|2022-06-09 02:20:00|10505.3|10503.3|10505.5|10503.5|10505.5|10503.5|10505.3|10503.3|116
1654741500000|2022-06-09 02:25:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|134
1654741800000|2022-06-09 02:30:00|10505.5|10503.5|10505.1|10503.1|10505.5|10503.5|10505.1|10503.1|248
1654742400000|2022-06-09 02:40:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|223
1654742700000|2022-06-09 02:45:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|165
1654743000000|2022-06-09 02:50:00|||||||||17
1654743300000|2022-06-09 02:55:00|||||||||70
1654743600000|2022-06-09 03:00:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|150
1654743900000|2022-06-09 03:05:00|||||||||1
1654744200000|2022-06-09 03:10:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|177
1654744500000|2022-06-09 03:15:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10506.1|10504.1|11
1654744800000|2022-06-09 03:20:00|||||||||59
1654745100000|2022-06-09 03:25:00|10506.7|10504.7|10506.7|10504.7|10506.7|10504.7|10506.3|10504.3|411
1654745400000|2022-06-09 03:30:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|86
1654745700000|2022-06-09 03:35:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|400
1654746000000|2022-06-09 03:40:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|52
1654746300000|2022-06-09 03:45:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|90
1654746600000|2022-06-09 03:50:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|430
1654746900000|2022-06-09 03:55:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|131
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|118
1654747800000|2022-06-09 04:10:00|||||||||5
1654748400000|2022-06-09 04:20:00|10507.1|10505.1|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|210
1654748700000|2022-06-09 04:25:00|10507.1|10505.1|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|108
1654749000000|2022-06-09 04:30:00|||||||||3
1654749300000|2022-06-09 04:35:00|||||||||34
1654749600000|2022-06-09 04:40:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|76
1654749900000|2022-06-09 04:45:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|25
1654750200000|2022-06-09 04:50:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|204
1654750800000|2022-06-09 05:00:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.6|10505.6|53
1654751100000|2022-06-09 05:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|164
1654751400000|2022-06-09 05:10:00|||||||||12
1654751700000|2022-06-09 05:15:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|43
1654752000000|2022-06-09 05:20:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|0
1654752300000|2022-06-09 05:25:00|||||||||51
1654752600000|2022-06-09 05:30:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|46
1654752900000|2022-06-09 05:35:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|62
1654753200000|2022-06-09 05:40:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|43
1654753500000|2022-06-09 05:45:00|10507.8|10505.8|10507.8|10505.8|10508.2|10506.2|10507.8|10505.8|37
1654753800000|2022-06-09 05:50:00|10508|10506|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|189
1654754100000|2022-06-09 05:55:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|21
1654754400000|2022-06-09 06:00:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|256
1654754700000|2022-06-09 06:05:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|235
1654755000000|2022-06-09 06:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|240
1654755300000|2022-06-09 06:15:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|434
1654755600000|2022-06-09 06:20:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|105
1654755900000|2022-06-09 06:25:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|193
1654756200000|2022-06-09 06:30:00|||||||||46
1654756500000|2022-06-09 06:35:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|654
1654756800000|2022-06-09 06:40:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|136
1654757100000|2022-06-09 06:45:00|10507.6|10505.6|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|184
1654757400000|2022-06-09 06:50:00|10507.3|10505.3|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|137
1654757700000|2022-06-09 06:55:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.8|10505.8|271
1654758000000|2022-06-09 07:00:00|10508|10506|10508.2|10506.2|10508.4|10506.4|10507.8|10505.8|227
1654758300000|2022-06-09 07:05:00|10507.8|10505.8|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|258
1654758600000|2022-06-09 07:10:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|351
1654758900000|2022-06-09 07:15:00|10509.4|10507.4|10510.2|10508.2|10510.4|10508.4|10509.4|10507.4|512
1654759200000|2022-06-09 07:20:00|10510.4|10508.4|10512.1|10510.1|10512.1|10510.1|10510.2|10508.2|1002
1654759500000|2022-06-09 07:25:00|10512.5|10510.5|10511.7|10509.7|10512.5|10510.5|10511.4|10509.4|544
1654759800000|2022-06-09 07:30:00|10511.9|10509.9|10512.1|10510.1|10512.5|10510.5|10511.9|10509.9|601
1654760100000|2022-06-09 07:35:00|10512.3|10510.3|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|92
1654760400000|2022-06-09 07:40:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10511.7|10509.7|388
1654760700000|2022-06-09 07:45:00|10512.1|10510.1|10511|10509|10512.1|10510.1|10511|10509|802
1654761000000|2022-06-09 07:50:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10510|10508|897
1654761300000|2022-06-09 07:55:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.6|10508.6|388
1654761600000|2022-06-09 08:00:00|10511.2|10509.2|10511|10509|10511.4|10509.4|10510.6|10508.6|350
1654761900000|2022-06-09 08:05:00|10511.4|10509.4|10511.7|10509.7|10511.7|10509.7|10511.4|10509.4|121
1654762200000|2022-06-09 08:10:00|10511.9|10509.9|10512.5|10510.5|10512.5|10510.5|10511.7|10509.7|346
1654762500000|2022-06-09 08:15:00|10512.1|10510.1|10511.7|10509.7|10512.5|10510.5|10511.7|10509.7|493
1654762800000|2022-06-09 08:20:00|10511.4|10509.4|10511|10509|10511.4|10509.4|10511|10509|438
1654763100000|2022-06-09 08:25:00|10510.6|10508.6|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|1311
1654763400000|2022-06-09 08:30:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|144
1654763700000|2022-06-09 08:35:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509|10507|375
1654764000000|2022-06-09 08:40:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.2|10506.2|419
1654764300000|2022-06-09 08:45:00|10509.2|10507.2|10509.8|10507.8|10509.8|10507.8|10509|10507|389
1654764600000|2022-06-09 08:50:00|10509.6|10507.6|10510.2|10508.2|10510.6|10508.6|10509.6|10507.6|423
1654764900000|2022-06-09 08:55:00|10510|10508|10511|10509|10511|10509|10509.8|10507.8|90
1654765200000|2022-06-09 09:00:00|10510.8|10508.8|10510.6|10508.6|10511|10509|10510.6|10508.6|260
1654765500000|2022-06-09 09:05:00|10510.8|10508.8|10511.7|10509.7|10511.7|10509.7|10510.6|10508.6|264
1654765800000|2022-06-09 09:10:00|10512.1|10510.1|10511|10509|10512.1|10510.1|10511|10509|341
1654766100000|2022-06-09 09:15:00|10510.8|10508.8|10509.8|10507.8|10511|10509|10509.8|10507.8|206
1654766400000|2022-06-09 09:20:00|10509.4|10507.4|10509|10507|10509.8|10507.8|10508.6|10506.6|364
1654766700000|2022-06-09 09:25:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|163
1654767000000|2022-06-09 09:30:00|10508.8|10506.8|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|110
1654767300000|2022-06-09 09:35:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|96
1654767600000|2022-06-09 09:40:00|10509|10507|10508.8|10506.8|10509|10507|10508.6|10506.6|165
1654767900000|2022-06-09 09:45:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|429
1654768200000|2022-06-09 09:50:00|10509.8|10507.8|10509.4|10507.4|10509.8|10507.8|10509|10507|175
1654768500000|2022-06-09 09:55:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509|10507|198
1654768800000|2022-06-09 10:00:00|10509|10507|10508.2|10506.2|10509|10507|10508.2|10506.2|292
1654769100000|2022-06-09 10:05:00|10508.6|10506.6|10509|10507|10509|10507|10508.2|10506.2|402
1654769400000|2022-06-09 10:10:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|257
1654769700000|2022-06-09 10:15:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|173
1654770000000|2022-06-09 10:20:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.8|10506.8|736
1654770300000|2022-06-09 10:25:00|10509.8|10507.8|10509|10507|10509.8|10507.8|10508.6|10506.6|423
1654770600000|2022-06-09 10:30:00|10509.2|10507.2|10509.8|10507.8|10509.8|10507.8|10509|10507|283
1654770900000|2022-06-09 10:35:00|10509.6|10507.6|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|323
1654771200000|2022-06-09 10:40:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|123
1654771500000|2022-06-09 10:45:00|10510|10508|10510.2|10508.2|10510.6|10508.6|10510|10508|106
1654771800000|2022-06-09 10:50:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|143
1654772100000|2022-06-09 10:55:00|10510.6|10508.6|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|170
1654772400000|2022-06-09 11:00:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|554
1654772700000|2022-06-09 11:05:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|75
1654773000000|2022-06-09 11:10:00|10509.8|10507.8|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|165
1654773300000|2022-06-09 11:15:00|10510.2|10508.2|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|323
1654773600000|2022-06-09 11:20:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|714
1654773900000|2022-06-09 11:25:00|10510|10508|10509|10507|10510|10508|10509|10507|1211
1654774200000|2022-06-09 11:30:00|10508.8|10506.8|10508.2|10506.2|10508.8|10506.8|10507.8|10505.8|1364
1654774500000|2022-06-09 11:35:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|2201
1654774800000|2022-06-09 11:40:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|1732
1654775100000|2022-06-09 11:45:00|10507.1|10505.1|10504.7|10502.7|10510|10508|10504.5|10502.5|6106
1654775400000|2022-06-09 11:50:00|10505.1|10503.1|10502.8|10500.8|10505.1|10503.1|10502.8|10500.8|2761
1654775700000|2022-06-09 11:55:00|10503.1|10501.1|10503.5|10501.5|10503.9|10501.9|10502.8|10500.8|2655
1654776000000|2022-06-09 12:00:00|10503.1|10501.1|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|2760
1654776300000|2022-06-09 12:05:00|10503.3|10501.3|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|1845
1654776600000|2022-06-09 12:10:00|10504.3|10502.3|10502|10500|10504.3|10502.3|10501.6|10499.6|2057
1654776900000|2022-06-09 12:15:00|10501.6|10499.6|10502|10500|10502.8|10500.8|10500.4|10498.4|4975
1654777200000|2022-06-09 12:20:00|10501.6|10499.6|10501.6|10499.6|10502.4|10500.4|10500.8|10498.8|4288
1654777500000|2022-06-09 12:25:00|10501.2|10499.2|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|3118
1654777800000|2022-06-09 12:30:00|10502.6|10500.6|10503.5|10501.5|10503.9|10501.9|10502|10500|5535
1654778100000|2022-06-09 12:35:00|10503.3|10501.3|10503.5|10501.5|10504.7|10502.7|10503.3|10501.3|3483
1654778400000|2022-06-09 12:40:00|10503.1|10501.1|10502.8|10500.8|10504.3|10502.3|10502.4|10500.4|2843
1654778700000|2022-06-09 12:45:00|10502.6|10500.6|10501.2|10499.2|10502.6|10500.6|10500.4|10498.4|2771
1654779000000|2022-06-09 12:50:00|10500.8|10498.8|10500.4|10498.4|10502.4|10500.4|10500|10498|2554
1654779300000|2022-06-09 12:55:00|10500|10498|10500.8|10498.8|10501.2|10499.2|10499.6|10497.6|3156
1654779600000|2022-06-09 13:00:00|10501.2|10499.2|10501.6|10499.6|10502|10500|10500.4|10498.4|2891
1654779900000|2022-06-09 13:05:00|10501.4|10499.4|10500|10498|10502|10500|10500|10498|1884
1654780200000|2022-06-09 13:10:00|10499.6|10497.6|10499.6|10497.6|10500.4|10498.4|10499.2|10497.2|1231
1654780500000|2022-06-09 13:15:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1528
1654780800000|2022-06-09 13:20:00|10500.8|10498.8|10501.6|10499.6|10502|10500|10500.8|10498.8|2227
1654781100000|2022-06-09 13:25:00|10501.2|10499.2|10502.8|10500.8|10503.1|10501.1|10501.2|10499.2|1840
1654781400000|2022-06-09 13:30:00|10502.4|10500.4|10504.3|10502.3|10504.7|10502.7|10502|10500|2443
1654781700000|2022-06-09 13:35:00|10503.9|10501.9|10505.5|10503.5|10505.5|10503.5|10503.9|10501.9|2316
1654782000000|2022-06-09 13:40:00|10505.1|10503.1|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|3597
1654782300000|2022-06-09 13:45:00|10505.3|10503.3|10504.7|10502.7|10505.7|10503.7|10504.3|10502.3|1504
1654782600000|2022-06-09 13:50:00|10504.3|10502.3|10503.5|10501.5|10504.7|10502.7|10503.1|10501.1|2104
1654782900000|2022-06-09 13:55:00|10503.9|10501.9|10502.8|10500.8|10504.7|10502.7|10502.8|10500.8|1044
1654783200000|2022-06-09 14:00:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|1548
1654783500000|2022-06-09 14:05:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10500.8|10498.8|1687
1654783800000|2022-06-09 14:10:00|10502|10500|10501.2|10499.2|10502.4|10500.4|10501.2|10499.2|1390
1654784100000|2022-06-09 14:15:00|10501.6|10499.6|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|2302
1654784400000|2022-06-09 14:20:00|10501.8|10499.8|10501.6|10499.6|10502.2|10500.2|10501.2|10499.2|592
1654784700000|2022-06-09 14:25:00|10501.4|10499.4|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|1385
1654785000000|2022-06-09 14:30:00|10502|10500|10501.2|10499.2|10502.4|10500.4|10501.2|10499.2|1688
1654785300000|2022-06-09 14:35:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|1106
1654785600000|2022-06-09 14:40:00|10500.8|10498.8|10500.8|10498.8|10500.8|10498.8|10500|10498|1541
1654785900000|2022-06-09 14:45:00|10500.6|10498.6|10500.6|10498.6|10500.8|10498.8|10500.4|10498.4|1076
1654786200000|2022-06-09 14:50:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|2055
1654786500000|2022-06-09 14:55:00|10500|10498|10498.5|10496.5|10500|10498|10498.5|10496.5|1932
1654786800000|2022-06-09 15:00:00|10498.1|10496.1|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|7924
1654787100000|2022-06-09 15:05:00|10497.7|10495.7|10496.9|10494.9|10498.1|10496.1|10496.1|10494.1|17725
1654787400000|2022-06-09 15:10:00|10497.3|10495.3|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|4522
1654787700000|2022-06-09 15:15:00|10498.1|10496.1|10496.9|10494.9|10498.1|10496.1|10496.9|10494.9|2374
1654788000000|2022-06-09 15:20:00|10497.3|10495.3|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|3870
1654788300000|2022-06-09 15:25:00|10497.7|10495.7|10498.5|10496.5|10498.5|10496.5|10497.3|10495.3|3429
1654788600000|2022-06-09 15:30:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|1297
1654788900000|2022-06-09 15:35:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|2490
1654789200000|2022-06-09 15:40:00|10499|10497|10500|10498|10500|10498|10498.9|10496.9|1368
1654789500000|2022-06-09 15:45:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|3224
1654789800000|2022-06-09 15:50:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500|10498|935
1654790100000|2022-06-09 15:55:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10499.6|10497.6|1949
1654790400000|2022-06-09 16:00:00|10499.8|10497.8|10500|10498|10500|10498|10499.2|10497.2|1208
1654790700000|2022-06-09 16:05:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|225
1654791000000|2022-06-09 16:10:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|1099
1654791300000|2022-06-09 16:15:00|10499.2|10497.2|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|711
1654791600000|2022-06-09 16:20:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|418
1654791900000|2022-06-09 16:25:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|951
1654792200000|2022-06-09 16:30:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|537
1654792500000|2022-06-09 16:35:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|1805
1654792800000|2022-06-09 16:40:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|681
1654793100000|2022-06-09 16:45:00|10500.4|10498.4|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1581
1654793400000|2022-06-09 16:50:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|662
1654793700000|2022-06-09 16:55:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|658
1654794000000|2022-06-09 17:00:00|10499|10497|10500|10498|10500.6|10498.6|10499|10497|1314
1654794300000|2022-06-09 17:05:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|863
1654794600000|2022-06-09 17:10:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|384
1654794900000|2022-06-09 17:15:00|10500.8|10498.8|10502.2|10500.2|10502.4|10500.4|10500.8|10498.8|1590
1654795200000|2022-06-09 17:20:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|1355
1654795500000|2022-06-09 17:25:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|1094
1654795800000|2022-06-09 17:30:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|1230
1654796100000|2022-06-09 17:35:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.6|10499.6|248
1654796400000|2022-06-09 17:40:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|1060
1654796700000|2022-06-09 17:45:00|10501.8|10499.8|10503.1|10501.1|10503.5|10501.5|10501.6|10499.6|1994
1654797000000|2022-06-09 17:50:00|10503.5|10501.5|10502.8|10500.8|10503.9|10501.9|10502.8|10500.8|1186
1654797300000|2022-06-09 17:55:00|10503.1|10501.1|10502.4|10500.4|10503.1|10501.1|10502|10500|1617
1654797600000|2022-06-09 18:00:00|10502.8|10500.8|10502|10500|10502.8|10500.8|10502|10500|566
1654797900000|2022-06-09 18:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|267
1654798200000|2022-06-09 18:10:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|982
1654798500000|2022-06-09 18:15:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|457
1654798800000|2022-06-09 18:20:00|10502.4|10500.4|10502.8|10500.8|10502.8|10500.8|10502|10500|326
1654799100000|2022-06-09 18:25:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|285
1654799400000|2022-06-09 18:30:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|486
1654799700000|2022-06-09 18:35:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|641
1654800000000|2022-06-09 18:40:00|10502|10500|10502|10500|10502.4|10500.4|10502|10500|614
1654800300000|2022-06-09 18:45:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|774
1654800600000|2022-06-09 18:50:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|598
1654800900000|2022-06-09 18:55:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|1513
1654801200000|2022-06-09 19:00:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|1174
1654801500000|2022-06-09 19:05:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|686
1654801800000|2022-06-09 19:10:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|375
1654802100000|2022-06-09 19:15:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|409
1654802400000|2022-06-09 19:20:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|290
1654802700000|2022-06-09 19:25:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|421
1654803000000|2022-06-09 19:30:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1352
1654803300000|2022-06-09 19:35:00|10500|10498|10500|10498|10500|10498|10500|10498|145
1654803600000|2022-06-09 19:40:00|||||||||14
1654803900000|2022-06-09 19:45:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10500|10498|1565
1654804200000|2022-06-09 19:50:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|1672
1654804500000|2022-06-09 19:55:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|1434
1654804800000|2022-06-09 20:00:00|10500|10498|10500|10498|10500.4|10498.4|10499.6|10497.6|1148
1654805100000|2022-06-09 20:05:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10500|10498|519
1654805400000|2022-06-09 20:10:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|366
1654805700000|2022-06-09 20:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|790
1654806000000|2022-06-09 20:20:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|2392
1654806300000|2022-06-09 20:25:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|2666
1654806600000|2022-06-09 20:30:00|10501.2|10499.2|10501.6|10499.6|10502|10500|10501.2|10499.2|1427
1654806900000|2022-06-09 20:35:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|554
1654807200000|2022-06-09 20:40:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|852
1654807500000|2022-06-09 20:45:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|484
1654807800000|2022-06-09 20:50:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|701
1654808100000|2022-06-09 20:55:00|10501.2|10499.2|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|798
1654812000000|2022-06-09 22:00:00|10502|10500|10501.6|10499.6|10502.6|10500.6|10501.2|10499.2|230
1654812300000|2022-06-09 22:05:00|10501.2|10499.2|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|71
1654812600000|2022-06-09 22:10:00|10501.6|10499.6|10501.4|10499.4|10501.6|10499.6|10501.4|10499.4|0
1654812900000|2022-06-09 22:15:00|10501.2|10499.2|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|131
1654813200000|2022-06-09 22:20:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|180
1654813500000|2022-06-09 22:25:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|85
1654813800000|2022-06-09 22:30:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|165
1654814100000|2022-06-09 22:35:00|10501|10499|10500.8|10498.8|10501|10499|10500.6|10498.6|260
1654814400000|2022-06-09 22:40:00|10501.2|10499.2|10501|10499|10501.2|10499.2|10500.6|10498.6|269
1654814700000|2022-06-09 22:45:00|10501.2|10499.2|10500.6|10498.6|10501.2|10499.2|10500.6|10498.6|88
1654815000000|2022-06-09 22:50:00|10500.8|10498.8|10501|10499|10501.2|10499.2|10500.6|10498.6|185
1654815300000|2022-06-09 22:55:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|33
1654815600000|2022-06-09 23:00:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|7
1654815900000|2022-06-09 23:05:00|10500.4|10498.4|10500.6|10498.6|10500.6|10498.6|10500.4|10498.4|137
1654816200000|2022-06-09 23:10:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|5
1654816500000|2022-06-09 23:15:00|10500.4|10498.4|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|203
1654816800000|2022-06-09 23:20:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|85
1654817100000|2022-06-09 23:25:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500.2|10498.2|13
1654817400000|2022-06-09 23:30:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|320
1654817700000|2022-06-09 23:35:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|122
1654818000000|2022-06-09 23:40:00|10499.8|10497.8|10500|10498|10500|10498|10499.6|10497.6|8
1654818300000|2022-06-09 23:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|202
1654818600000|2022-06-09 23:50:00|10500.2|10498.2|10500.2|10498.2|10500.4|10498.4|10500|10498|34
1654818900000|2022-06-09 23:55:00|10500|10498|10500|10498|10500.4|10498.4|10499.8|10497.8|53
1654819200000|2022-06-10 00:00:00|10499.6|10497.6|10499.6|10497.6|10500.2|10498.2|10499.6|10497.6|158
1654819500000|2022-06-10 00:05:00|10499.4|10497.4|10500.4|10498.4|10500.4|10498.4|10499.4|10497.4|118
1654819800000|2022-06-10 00:10:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|140
1654820100000|2022-06-10 00:15:00|10500.2|10498.2|10499.6|10497.6|10500.2|10498.2|10499.6|10497.6|188
1654820400000|2022-06-10 00:20:00|10500|10498|10499.6|10497.6|10500|10498|10499.2|10497.2|105
1654820700000|2022-06-10 00:25:00|10499.8|10497.8|10500|10498|10500.8|10498.8|10499.8|10497.8|329
1654821000000|2022-06-10 00:30:00|10500.4|10498.4|10499.8|10497.8|10500.4|10498.4|10499.6|10497.6|100
1654821300000|2022-06-10 00:35:00|10500|10498|10500|10498|10500|10498|10500|10498|0
1654821600000|2022-06-10 00:40:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1003
1654821900000|2022-06-10 00:45:00|10500.6|10498.6|10501|10499|10501.2|10499.2|10500.4|10498.4|221
1654822200000|2022-06-10 00:50:00|10500.8|10498.8|10500.8|10498.8|10501|10499|10500.6|10498.6|19
1654822500000|2022-06-10 00:55:00|10501|10499|10501.6|10499.6|10501.6|10499.6|10500|10498|478
1654822800000|2022-06-10 01:00:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|731
1654823100000|2022-06-10 01:05:00|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|314
1654823400000|2022-06-10 01:10:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|51
1654823700000|2022-06-10 01:15:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|68
1654824000000|2022-06-10 01:20:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|268
1654824300000|2022-06-10 01:25:00|10501.4|10499.4|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|268
1654824600000|2022-06-10 01:30:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|164
1654824900000|2022-06-10 01:35:00|||||||||258
1654825200000|2022-06-10 01:40:00|10500|10498|10500.4|10498.4|10500.4|10498.4|10500|10498|221
1654825500000|2022-06-10 01:45:00|10500.8|10498.8|10500.2|10498.2|10500.8|10498.8|10500|10498|65
1654825800000|2022-06-10 01:50:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10500|10498|97
1654826100000|2022-06-10 01:55:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|333
1654826400000|2022-06-10 02:00:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500.2|10498.2|56
1654826700000|2022-06-10 02:05:00|10500.2|10498.2|10500.4|10498.4|10500.8|10498.8|10500.2|10498.2|369
1654827000000|2022-06-10 02:10:00|10500.8|10498.8|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|177
1654827300000|2022-06-10 02:15:00|10500.6|10498.6|10500.4|10498.4|10500.6|10498.6|10500|10498|100
1654827600000|2022-06-10 02:20:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10500|10498|395
1654827900000|2022-06-10 02:25:00|||||||||224
1654828200000|2022-06-10 02:30:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|348
1654828500000|2022-06-10 02:35:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|44
1654828800000|2022-06-10 02:40:00|10499.8|10497.8|10499.6|10497.6|10499.8|10497.8|10499.6|10497.6|0
1654829100000|2022-06-10 02:45:00|||||||||85
1654829700000|2022-06-10 02:55:00|||||||||6
1654830000000|2022-06-10 03:00:00|||||||||38
1654830300000|2022-06-10 03:05:00|||||||||5
1654830600000|2022-06-10 03:10:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|414
1654830900000|2022-06-10 03:15:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.4|10497.4|143
1654831200000|2022-06-10 03:20:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|94
1654831500000|2022-06-10 03:25:00|||||||||5
1654831800000|2022-06-10 03:30:00|||||||||53
1654832100000|2022-06-10 03:35:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|143
1654832400000|2022-06-10 03:40:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|240
1654832700000|2022-06-10 03:45:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.4|10497.4|43
1654833000000|2022-06-10 03:50:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|86
1654833300000|2022-06-10 03:55:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|239
1654833600000|2022-06-10 04:00:00|||||||||175
1654833900000|2022-06-10 04:05:00|||||||||83
1654834500000|2022-06-10 04:15:00|||||||||1
1654834800000|2022-06-10 04:20:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|218
1654835100000|2022-06-10 04:25:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|145
1654835400000|2022-06-10 04:30:00|||||||||3
1654835700000|2022-06-10 04:35:00|||||||||3
1654836000000|2022-06-10 04:40:00|||||||||52
1654836300000|2022-06-10 04:45:00|||||||||2
1654836600000|2022-06-10 04:50:00|10499|10497|10498.9|10496.9|10499|10497|10498.9|10496.9|84
1654836900000|2022-06-10 04:55:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|110
1654837200000|2022-06-10 05:00:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|86
1654837500000|2022-06-10 05:05:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|313
1654837800000|2022-06-10 05:10:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|150
1654838100000|2022-06-10 05:15:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|180
1654838400000|2022-06-10 05:20:00|10498.9|10496.9|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|403
1654838700000|2022-06-10 05:25:00|10499.2|10497.2|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|171
1654839000000|2022-06-10 05:30:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|124
1654839300000|2022-06-10 05:35:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|34
1654839600000|2022-06-10 05:40:00|||||||||106
1654839900000|2022-06-10 05:45:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|232
1654840200000|2022-06-10 05:50:00|10499.4|10497.4|10499.4|10497.4|10499.4|10497.4|10499.2|10497.2|50
1654840500000|2022-06-10 05:55:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|95
1654840800000|2022-06-10 06:00:00|10499.6|10497.6|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|472
1654841100000|2022-06-10 06:05:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|96
1654841400000|2022-06-10 06:10:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|287
1654841700000|2022-06-10 06:15:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|342
1654842000000|2022-06-10 06:20:00|10499.8|10497.8|10500|10498|10500|10498|10499.4|10497.4|449
1654842300000|2022-06-10 06:25:00|10499.8|10497.8|10498.9|10496.9|10500|10498|10498.9|10496.9|318
1654842600000|2022-06-10 06:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|346
1654842900000|2022-06-10 06:35:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|487
1654843200000|2022-06-10 06:40:00|10499.6|10497.6|10499.2|10497.2|10500|10498|10499.2|10497.2|493
1654843500000|2022-06-10 06:45:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|598
1654843800000|2022-06-10 06:50:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.7|10495.7|664
1654844100000|2022-06-10 06:55:00|10497.9|10495.9|10498.1|10496.1|10498.5|10496.5|10497.3|10495.3|1277
1654844400000|2022-06-10 07:00:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10498.1|10496.1|773
1654844700000|2022-06-10 07:05:00|10498.5|10496.5|10499.6|10497.6|10499.6|10497.6|10498.5|10496.5|165
1654845000000|2022-06-10 07:10:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.2|10497.2|382
1654845300000|2022-06-10 07:15:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|405
1654845600000|2022-06-10 07:20:00|10499.6|10497.6|10500|10498|10500.4|10498.4|10499.2|10497.2|316
1654845900000|2022-06-10 07:25:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500|10498|479
1654846200000|2022-06-10 07:30:00|10501.6|10499.6|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|923
1654846500000|2022-06-10 07:35:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|711
1654846800000|2022-06-10 07:40:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|383
1654847100000|2022-06-10 07:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|607
1654847400000|2022-06-10 07:50:00|10500.2|10498.2|10500|10498|10500.8|10498.8|10500|10498|377
1654847700000|2022-06-10 07:55:00|10499.6|10497.6|10500|10498|10500.2|10498.2|10499.6|10497.6|393
1654848000000|2022-06-10 08:00:00|10499.6|10497.6|10499.6|10497.6|10499.8|10497.8|10499.4|10497.4|297
1654848300000|2022-06-10 08:05:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|675
1654848600000|2022-06-10 08:10:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|626
1654848900000|2022-06-10 08:15:00|10499.6|10497.6|10500.8|10498.8|10500.8|10498.8|10499.6|10497.6|1097
1654849200000|2022-06-10 08:20:00|10501|10499|10500|10498|10501.2|10499.2|10500|10498|577
1654849500000|2022-06-10 08:25:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|134
1654849800000|2022-06-10 08:30:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|106
1654850100000|2022-06-10 08:35:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|129
1654850400000|2022-06-10 08:40:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|437
1654850700000|2022-06-10 08:45:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|907
1654851000000|2022-06-10 08:50:00|10499.8|10497.8|10500.8|10498.8|10500.8|10498.8|10499.8|10497.8|491
1654851300000|2022-06-10 08:55:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|895
1654851600000|2022-06-10 09:00:00|10500.4|10498.4|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1134
1654851900000|2022-06-10 09:05:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|686
1654852200000|2022-06-10 09:10:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|347
1654852500000|2022-06-10 09:15:00|10498.1|10496.1|10498.5|10496.5|10498.7|10496.7|10498.1|10496.1|7990
1654852800000|2022-06-10 09:20:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|462
1654853100000|2022-06-10 09:25:00|10498.7|10496.7|10498.3|10496.3|10498.9|10496.9|10498.1|10496.1|363
1654853400000|2022-06-10 09:30:00|10498.1|10496.1|10497.7|10495.7|10498.1|10496.1|10496.9|10494.9|984
1654853700000|2022-06-10 09:35:00|10497.3|10495.3|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|727
1654854000000|2022-06-10 09:40:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|1143
1654854300000|2022-06-10 09:45:00|10496.9|10494.9|10495.7|10493.7|10496.9|10494.9|10495.7|10493.7|508
1654854600000|2022-06-10 09:50:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|822
1654854900000|2022-06-10 09:55:00|10495.3|10493.3|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|530
1654855200000|2022-06-10 10:00:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.2|10492.2|1193
1654855500000|2022-06-10 10:05:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|182
1654855800000|2022-06-10 10:10:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|671
1654856100000|2022-06-10 10:15:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|273
1654856400000|2022-06-10 10:20:00|10496.9|10494.9|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|499
1654856700000|2022-06-10 10:25:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|127
1654857000000|2022-06-10 10:30:00|10495.7|10493.7|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|265
1654857300000|2022-06-10 10:35:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|386
1654857600000|2022-06-10 10:40:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|704
1654857900000|2022-06-10 10:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|209
1654858200000|2022-06-10 10:50:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|1052
1654858500000|2022-06-10 10:55:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|872
1654858800000|2022-06-10 11:00:00|10496.1|10494.1|10495.3|10493.3|10496.5|10494.5|10494.9|10492.9|1344
1654859100000|2022-06-10 11:05:00|10494.9|10492.9|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|1679
1654859400000|2022-06-10 11:10:00|10494.4|10492.4|10494.6|10492.6|10495.3|10493.3|10494.4|10492.4|532
1654859700000|2022-06-10 11:15:00|10494.2|10492.2|10493|10491|10494.6|10492.6|10493|10491|787
1654860000000|2022-06-10 11:20:00|10492.6|10490.6|10493.8|10491.8|10493.8|10491.8|10492.6|10490.6|684
1654860300000|2022-06-10 11:25:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|712
1654860600000|2022-06-10 11:30:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10492.6|10490.6|1265
1654860900000|2022-06-10 11:35:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|1031
1654861200000|2022-06-10 11:40:00|10493.2|10491.2|10492.2|10490.2|10493.4|10491.4|10492.2|10490.2|2017
1654861500000|2022-06-10 11:45:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|2474
1654861800000|2022-06-10 11:50:00|10491.4|10489.4|10493|10491|10493|10491|10491.4|10489.4|1234
1654862100000|2022-06-10 11:55:00|10492.8|10490.8|10493|10491|10493|10491|10492.2|10490.2|1812
1654862400000|2022-06-10 12:00:00|10493.4|10491.4|10494.2|10492.2|10494.6|10492.6|10493|10491|1860
1654862700000|2022-06-10 12:05:00|10493.8|10491.8|10494.9|10492.9|10494.9|10492.9|10493.8|10491.8|1249
1654863000000|2022-06-10 12:10:00|10494.6|10492.6|10494.2|10492.2|10495.3|10493.3|10493.8|10491.8|1014
1654863300000|2022-06-10 12:15:00|10494.6|10492.6|10495.3|10493.3|10495.7|10493.7|10494.2|10492.2|852
1654863600000|2022-06-10 12:20:00|10495.7|10493.7|10495.3|10493.3|10496.9|10494.9|10495.3|10493.3|4225
1654863900000|2022-06-10 12:25:00|10495.7|10493.7|10498.5|10496.5|10498.9|10496.9|10495.7|10493.7|13538
1654864200000|2022-06-10 12:30:00|10491.2|10489.2|10484|10482|10491.6|10489.6|10479.9|10477.9|15787
1654864500000|2022-06-10 12:35:00|10484.4|10482.4|10484.4|10482.4|10485.2|10483.2|10483.2|10481.2|11231
1654864800000|2022-06-10 12:40:00|10484.8|10482.8|10487.5|10485.5|10491.4|10489.4|10484.4|10482.4|11610
1654865100000|2022-06-10 12:45:00|10487.9|10485.9|10483.6|10481.6|10489.5|10487.5|10483.4|10481.4|10329
1654865400000|2022-06-10 12:50:00|10483.2|10481.2|10481.3|10479.3|10483.2|10481.2|10480.3|10478.3|6683
1654865700000|2022-06-10 12:55:00|10480.9|10478.9|10478.5|10476.5|10481.3|10479.3|10478.5|10476.5|4734
1654866000000|2022-06-10 13:00:00|10478.3|10476.3|10479.7|10477.7|10482.1|10480.1|10477.8|10475.8|9293
1654866300000|2022-06-10 13:05:00|10480.1|10478.1|10478.9|10476.9|10481.3|10479.3|10478.5|10476.5|7765
1654866600000|2022-06-10 13:10:00|10479.3|10477.3|10478.1|10476.1|10479.3|10477.3|10476.6|10474.6|9190
1654866900000|2022-06-10 13:15:00|10477.8|10475.8|10474.6|10472.6|10478.1|10476.1|10474.2|10472.2|3878
1654867200000|2022-06-10 13:20:00|10475|10473|10473.1|10471.1|10475.4|10473.4|10473.1|10471.1|6768
1654867500000|2022-06-10 13:25:00|10473.3|10471.3|10471.9|10469.9|10473.5|10471.5|10471.5|10469.5|4165
1654867800000|2022-06-10 13:30:00|10471.5|10469.5|10471.9|10469.9|10472.7|10470.7|10469.6|10467.6|6149
1654868100000|2022-06-10 13:35:00|10471.5|10469.5|10472.7|10470.7|10474.6|10472.6|10471.5|10469.5|4890
1654868400000|2022-06-10 13:40:00|10472.3|10470.3|10473.1|10471.1|10473.5|10471.5|10470.7|10468.7|5312
1654868700000|2022-06-10 13:45:00|10472.7|10470.7|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|5699
1654869000000|2022-06-10 13:50:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|5398
1654869300000|2022-06-10 13:55:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|4397
1654869600000|2022-06-10 14:00:00|10472.7|10470.7|10469.6|10467.6|10473.1|10471.1|10468.8|10466.8|13167
1654869900000|2022-06-10 14:05:00|10469.4|10467.4|10470.3|10468.3|10471.1|10469.1|10468.4|10466.4|3962
1654870200000|2022-06-10 14:10:00|10469.9|10467.9|10471.9|10469.9|10472.7|10470.7|10469.9|10467.9|4027
1654870500000|2022-06-10 14:15:00|10472.3|10470.3|10471.9|10469.9|10473.1|10471.1|10471.1|10469.1|2798
1654870800000|2022-06-10 14:20:00|10472.3|10470.3|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|7106
1654871100000|2022-06-10 14:25:00|10471.9|10469.9|10471.9|10469.9|10472.7|10470.7|10471.5|10469.5|2978
1654871400000|2022-06-10 14:30:00|10472.3|10470.3|10472.7|10470.7|10473.9|10471.9|10471.5|10469.5|4693
1654871700000|2022-06-10 14:35:00|10473.1|10471.1|10471.1|10469.1|10473.1|10471.1|10470.7|10468.7|2534
1654872000000|2022-06-10 14:40:00|10470.7|10468.7|10469.6|10467.6|10471.1|10469.1|10469.2|10467.2|3881
1654872300000|2022-06-10 14:45:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|3270
1654872600000|2022-06-10 14:50:00|10469.2|10467.2|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|3248
1654872900000|2022-06-10 14:55:00|10467.4|10465.4|10465.5|10463.5|10468|10466|10465.5|10463.5|6365
1654873200000|2022-06-10 15:00:00|10465.6|10463.6|10464.5|10462.5|10466|10464|10464.5|10462.5|5651
1654873500000|2022-06-10 15:05:00|10464.7|10462.7|10463.7|10461.7|10464.7|10462.7|10461.7|10459.7|5793
1654873800000|2022-06-10 15:10:00|10463.3|10461.3|10464.7|10462.7|10465.3|10463.3|10462.9|10460.9|5969
1654874100000|2022-06-10 15:15:00|10464.5|10462.5|10463.7|10461.7|10465.3|10463.3|10463.7|10461.7|4105
1654874400000|2022-06-10 15:20:00|10464.1|10462.1|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|2786
1654874700000|2022-06-10 15:25:00|10464.5|10462.5|10463.3|10461.3|10464.9|10462.9|10462.1|10460.1|4332
1654875000000|2022-06-10 15:30:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|2176
1654875300000|2022-06-10 15:35:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|3967
1654875600000|2022-06-10 15:40:00|10464.5|10462.5|10463.9|10461.9|10465.6|10463.6|10463.7|10461.7|2916
1654875900000|2022-06-10 15:45:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|1607
1654876200000|2022-06-10 15:50:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461|10459|3431
1654876500000|2022-06-10 15:55:00|10462.1|10460.1|10460.2|10458.2|10462.9|10460.9|10460.2|10458.2|2680
1654876800000|2022-06-10 16:00:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.2|10458.2|1824
1654877100000|2022-06-10 16:05:00|10460.8|10458.8|10458.6|10456.6|10461|10459|10458.6|10456.6|3208
1654877400000|2022-06-10 16:10:00|10458.2|10456.2|10458.6|10456.6|10459.4|10457.4|10457.8|10455.8|1464
1654877700000|2022-06-10 16:15:00|10459|10457|10456.3|10454.3|10459|10457|10456.3|10454.3|2795
1654878000000|2022-06-10 16:20:00|10456.7|10454.7|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|2113
1654878300000|2022-06-10 16:25:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|4062
1654878600000|2022-06-10 16:30:00|10456.3|10454.3|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|3426
1654878900000|2022-06-10 16:35:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1399
1654879200000|2022-06-10 16:40:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|2512
1654879500000|2022-06-10 16:45:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1562
1654879800000|2022-06-10 16:50:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10455.9|10453.9|2051
1654880100000|2022-06-10 16:55:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|600
1654880400000|2022-06-10 17:00:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10457.1|10455.1|1516
1654880700000|2022-06-10 17:05:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|1458
1654881000000|2022-06-10 17:10:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1037
1654881300000|2022-06-10 17:15:00|10456.7|10454.7|10459.4|10457.4|10459.4|10457.4|10456.7|10454.7|2565
1654881600000|2022-06-10 17:20:00|10459|10457|10457.1|10455.1|10459.4|10457.4|10457.1|10455.1|1705
1654881900000|2022-06-10 17:25:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|3808
1654882200000|2022-06-10 17:30:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.3|10454.3|938
1654882500000|2022-06-10 17:35:00|10456.3|10454.3|10455.1|10453.1|10457.1|10455.1|10455.1|10453.1|864
1654882800000|2022-06-10 17:40:00|10455.5|10453.5|10455.5|10453.5|10456.3|10454.3|10454.7|10452.7|3300
1654883100000|2022-06-10 17:45:00|10455.9|10453.9|10455.9|10453.9|10457.4|10455.4|10454.3|10452.3|11802
1654883400000|2022-06-10 17:50:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10454.7|10452.7|1644
1654883700000|2022-06-10 17:55:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|2961
1654884000000|2022-06-10 18:00:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|1009
1654884300000|2022-06-10 18:05:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|750
1654884600000|2022-06-10 18:10:00|10454.3|10452.3|10455.5|10453.5|10455.9|10453.9|10454.3|10452.3|1839
1654884900000|2022-06-10 18:15:00|10455.1|10453.1|10453.5|10451.5|10455.1|10453.1|10453.5|10451.5|3874
1654885200000|2022-06-10 18:20:00|10453.9|10451.9|10454.7|10452.7|10454.7|10452.7|10453.5|10451.5|1671
1654885500000|2022-06-10 18:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1900
1654885800000|2022-06-10 18:30:00|10454.3|10452.3|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|644
1654886100000|2022-06-10 18:35:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|913
1654886400000|2022-06-10 18:40:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|696
1654886700000|2022-06-10 18:45:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|1170
1654887000000|2022-06-10 18:50:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10452|10450|10029
1654887300000|2022-06-10 18:55:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|3573
1654887600000|2022-06-10 19:00:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|3677
1654887900000|2022-06-10 19:05:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10452|10450|1446
1654888200000|2022-06-10 19:10:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452|10450|1548
1654888500000|2022-06-10 19:15:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|1816
1654888800000|2022-06-10 19:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.2|10449.2|3559
1654889100000|2022-06-10 19:25:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|607
1654889400000|2022-06-10 19:30:00|10451.6|10449.6|10451.2|10449.2|10452.4|10450.4|10450.4|10448.4|3798
1654889700000|2022-06-10 19:35:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|857
1654890000000|2022-06-10 19:40:00|10451.4|10449.4|10450.4|10448.4|10452|10450|10450|10448|1029
1654890300000|2022-06-10 19:45:00|10450.8|10448.8|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|382
1654890600000|2022-06-10 19:50:00|10450.8|10448.8|10450|10448|10450.8|10448.8|10449.6|10447.6|1714
1654890900000|2022-06-10 19:55:00|10449.6|10447.6|10450.8|10448.8|10451.2|10449.2|10449.2|10447.2|1865
1654891200000|2022-06-10 20:00:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10449.6|10447.6|1854
1654891500000|2022-06-10 20:05:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10450|10448|354
1654891800000|2022-06-10 20:10:00|10449.6|10447.6|10448.9|10446.9|10450|10448|10448.5|10446.5|2224
1654892100000|2022-06-10 20:15:00|10449.2|10447.2|10450|10448|10450|10448|10448.9|10446.9|1341
1654892400000|2022-06-10 20:20:00|10449.6|10447.6|10450|10448|10450.2|10448.2|10449.6|10447.6|923
1654892700000|2022-06-10 20:25:00|10450.2|10448.2|10450|10448|10450.8|10448.8|10449.8|10447.8|2322
1654893000000|2022-06-10 20:30:00|||||||||284
1654893300000|2022-06-10 20:35:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|1046
1654893600000|2022-06-10 20:40:00|10450.8|10448.8|10449.6|10447.6|10450.8|10448.8|10449.2|10447.2|982
1654893900000|2022-06-10 20:45:00|10449.4|10447.4|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|1798
1654894200000|2022-06-10 20:50:00|10449|10447|10449.6|10447.6|10450|10448|10449|10447|570
1654894500000|2022-06-10 20:55:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|983
1655071200000|2022-06-12 22:00:00|10448.3|10446.3|10438.7|10436.7|10448.3|10446.3|10436.4|10434.4|1736
1655071500000|2022-06-12 22:05:00|10438.9|10436.9|10440.3|10438.3|10440.6|10438.6|10438.9|10436.9|1407
1655071800000|2022-06-12 22:10:00|10440.5|10438.5|10438.3|10436.3|10441.4|10439.4|10438.3|10436.3|605
1655072100000|2022-06-12 22:15:00|10438.7|10436.7|10434|10432|10438.9|10436.9|10433.6|10431.6|1932
1655072400000|2022-06-12 22:20:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10431.7|10429.7|940
1655072700000|2022-06-12 22:25:00|10433.2|10431.2|10433.6|10431.6|10434.4|10432.4|10432.4|10430.4|568
1655073000000|2022-06-12 22:30:00|10434|10432|10436.5|10434.5|10436.7|10434.7|10433.6|10431.6|907
1655073300000|2022-06-12 22:35:00|10436.4|10434.4|10437.1|10435.1|10437.7|10435.7|10435.6|10433.6|472
1655073600000|2022-06-12 22:40:00|10437.5|10435.5|10439.1|10437.1|10439.1|10437.1|10437.5|10435.5|809
1655073900000|2022-06-12 22:45:00|10438.7|10436.7|10438.9|10436.9|10438.9|10436.9|10437.5|10435.5|797
1655074200000|2022-06-12 22:50:00|10438.7|10436.7|10437.5|10435.5|10438.9|10436.9|10436.7|10434.7|734
1655074500000|2022-06-12 22:55:00|10436.7|10434.7|10437.9|10435.9|10438.5|10436.5|10436|10434|902
1655074800000|2022-06-12 23:00:00|10438.3|10436.3|10437.1|10435.1|10438.5|10436.5|10436.7|10434.7|394
1655075100000|2022-06-12 23:05:00|10436.7|10434.7|10434.2|10432.2|10437.1|10435.1|10434.2|10432.2|407
1655075400000|2022-06-12 23:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|635
1655075700000|2022-06-12 23:15:00|10434.2|10432.2|10435.2|10433.2|10435.4|10433.4|10434|10432|470
1655076000000|2022-06-12 23:20:00|10434.8|10432.8|10433.4|10431.4|10435.2|10433.2|10433.2|10431.2|440
1655076300000|2022-06-12 23:25:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|871
1655076600000|2022-06-12 23:30:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|401
1655076900000|2022-06-12 23:35:00|10432.6|10430.6|10432.6|10430.6|10433.2|10431.2|10432.4|10430.4|308
1655077200000|2022-06-12 23:40:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.6|10430.6|392
1655077500000|2022-06-12 23:45:00|10433.2|10431.2|10434|10432|10434|10432|10432.4|10430.4|490
1655077800000|2022-06-12 23:50:00|10433.8|10431.8|10432.8|10430.8|10433.8|10431.8|10432.4|10430.4|364
1655078100000|2022-06-12 23:55:00|10432.4|10430.4|10433.4|10431.4|10433.6|10431.6|10432.1|10430.1|696
1655078400000|2022-06-13 00:00:00|10433.2|10431.2|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|938
1655078700000|2022-06-13 00:05:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10430.9|10428.9|859
1655079000000|2022-06-13 00:10:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|512
1655079300000|2022-06-13 00:15:00|10433.4|10431.4|10434.4|10432.4|10435.2|10433.2|10433.4|10431.4|888
1655079600000|2022-06-13 00:20:00|10434.8|10432.8|10436|10434|10436|10434|10434|10432|1029
1655079900000|2022-06-13 00:25:00|10435.8|10433.8|10437.5|10435.5|10437.5|10435.5|10435.6|10433.6|1609
1655080200000|2022-06-13 00:30:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|713
1655080500000|2022-06-13 00:35:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|662
1655080800000|2022-06-13 00:40:00|10436.4|10434.4|10434|10432|10436.4|10434.4|10434|10432|1061
1655081100000|2022-06-13 00:45:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10432.6|10430.6|851
1655081400000|2022-06-13 00:50:00|10434|10432|10432.8|10430.8|10434.4|10432.4|10432.4|10430.4|509
1655081700000|2022-06-13 00:55:00|10433.2|10431.2|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|354
1655082000000|2022-06-13 01:00:00|10432.8|10430.8|10431.7|10429.7|10433.2|10431.2|10431.3|10429.3|1325
1655082300000|2022-06-13 01:05:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1269
1655082600000|2022-06-13 01:10:00|10431.7|10429.7|10431.7|10429.7|10432.3|10430.3|10430.9|10428.9|1387
1655082900000|2022-06-13 01:15:00|10431.3|10429.3|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|465
1655083200000|2022-06-13 01:20:00|10432.6|10430.6|10431.7|10429.7|10433.2|10431.2|10431.7|10429.7|549
1655083500000|2022-06-13 01:25:00|10431.9|10429.9|10431.3|10429.3|10432.4|10430.4|10431.1|10429.1|249
1655083800000|2022-06-13 01:30:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10429.3|10427.3|626
1655084100000|2022-06-13 01:35:00|10430.3|10428.3|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|577
1655084400000|2022-06-13 01:40:00|10430.7|10428.7|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|344
1655084700000|2022-06-13 01:45:00|10430.9|10428.9|10427.8|10425.8|10430.9|10428.9|10427.8|10425.8|922
1655085000000|2022-06-13 01:50:00|10427.6|10425.6|10426.2|10424.2|10428.1|10426.1|10426.2|10424.2|1120
1655085300000|2022-06-13 01:55:00|10425.8|10423.8|10423.1|10421.1|10426.6|10424.6|10422.7|10420.7|2351
1655085600000|2022-06-13 02:00:00|10423.5|10421.5|10425.8|10423.8|10425.8|10423.8|10423.1|10421.1|893
1655085900000|2022-06-13 02:05:00|10426.2|10424.2|10425.4|10423.4|10426.6|10424.6|10425|10423|384
1655086200000|2022-06-13 02:10:00|10425.2|10423.2|10425.8|10423.8|10426|10424|10425|10423|746
1655086500000|2022-06-13 02:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|1426
1655086800000|2022-06-13 02:20:00|10426|10424|10425|10423|10426.2|10424.2|10425|10423|434
1655087100000|2022-06-13 02:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|766
1655087400000|2022-06-13 02:30:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|376
1655087700000|2022-06-13 02:35:00|10425.6|10423.6|10425.2|10423.2|10425.8|10423.8|10425|10423|753
1655088000000|2022-06-13 02:40:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|470
1655088300000|2022-06-13 02:45:00|10426.2|10424.2|10426.8|10424.8|10427|10425|10426.2|10424.2|551
1655088600000|2022-06-13 02:50:00|10426.6|10424.6|10428.3|10426.3|10428.5|10426.5|10426.6|10424.6|961
1655088900000|2022-06-13 02:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|506
1655089200000|2022-06-13 03:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|149
1655089500000|2022-06-13 03:05:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|223
1655089800000|2022-06-13 03:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|361
1655090100000|2022-06-13 03:15:00|10428.5|10426.5|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|37
1655090400000|2022-06-13 03:20:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|158
1655090700000|2022-06-13 03:25:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|146
1655091000000|2022-06-13 03:30:00|10428.5|10426.5|10427.6|10425.6|10428.5|10426.5|10427.6|10425.6|450
1655091300000|2022-06-13 03:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.6|10425.6|214
1655091600000|2022-06-13 03:40:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|82
1655091900000|2022-06-13 03:45:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|80
1655092200000|2022-06-13 03:50:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.6|10425.6|85
1655092500000|2022-06-13 03:55:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.6|10425.6|405
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|55
1655093100000|2022-06-13 04:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|448
1655093400000|2022-06-13 04:10:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|424
1655093700000|2022-06-13 04:15:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|94
1655094000000|2022-06-13 04:20:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|223
1655094300000|2022-06-13 04:25:00|10428.1|10426.1|10428.5|10426.5|10428.7|10426.7|10427.6|10425.6|535
1655094600000|2022-06-13 04:30:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|374
1655094900000|2022-06-13 04:35:00|10428.7|10426.7|10428.1|10426.1|10429.1|10427.1|10428.1|10426.1|353
1655095200000|2022-06-13 04:40:00|10428|10426|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|214
1655095500000|2022-06-13 04:45:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|114
1655095800000|2022-06-13 04:50:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|110
1655096100000|2022-06-13 04:55:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|110
1655096400000|2022-06-13 05:00:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|359
1655096700000|2022-06-13 05:05:00|10430.5|10428.5|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|430
1655097000000|2022-06-13 05:10:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|767
1655097300000|2022-06-13 05:15:00|10432.8|10430.8|10433|10431|10434|10432|10432.8|10430.8|845
1655097600000|2022-06-13 05:20:00|10432.8|10430.8|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|981
1655097900000|2022-06-13 05:25:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10431.3|10429.3|256
1655098200000|2022-06-13 05:30:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|441
1655098500000|2022-06-13 05:35:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|429
1655098800000|2022-06-13 05:40:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10429.7|10427.7|358
1655099100000|2022-06-13 05:45:00|10430.9|10428.9|10432.4|10430.4|10432.4|10430.4|10430.5|10428.5|341
1655099400000|2022-06-13 05:50:00|10432.1|10430.1|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|407
1655099700000|2022-06-13 05:55:00|10431.7|10429.7|10431.3|10429.3|10432.4|10430.4|10430.9|10428.9|474
1655100000000|2022-06-13 06:00:00|10431.5|10429.5|10434.4|10432.4|10434.8|10432.8|10431.3|10429.3|1259
1655100300000|2022-06-13 06:05:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10432.4|10430.4|621
1655100600000|2022-06-13 06:10:00|10433.2|10431.2|10433.2|10431.2|10434|10432|10432.8|10430.8|560
1655100900000|2022-06-13 06:15:00|10433|10431|10434.4|10432.4|10434.4|10432.4|10432.6|10430.6|437
1655101200000|2022-06-13 06:20:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|743
1655101500000|2022-06-13 06:25:00|10434.8|10432.8|10433.6|10431.6|10435|10433|10433.6|10431.6|653
1655101800000|2022-06-13 06:30:00|10433.8|10431.8|10431.3|10429.3|10434.2|10432.2|10431.3|10429.3|1073
1655102100000|2022-06-13 06:35:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10430.5|10428.5|930
1655102400000|2022-06-13 06:40:00|10430.3|10428.3|10428.5|10426.5|10430.5|10428.5|10428.5|10426.5|1060
1655102700000|2022-06-13 06:45:00|10428.9|10426.9|10427|10425|10428.9|10426.9|10427|10425|976
1655103000000|2022-06-13 06:50:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10425.8|10423.8|1014
1655103300000|2022-06-13 06:55:00|10425.8|10423.8|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|492
1655103600000|2022-06-13 07:00:00|10426|10424|10426.6|10424.6|10427.4|10425.4|10425.2|10423.2|1784
1655103900000|2022-06-13 07:05:00|10426.8|10424.8|10428.5|10426.5|10428.5|10426.5|10426.6|10424.6|722
1655104200000|2022-06-13 07:10:00|10428.1|10426.1|10429.7|10427.7|10430.1|10428.1|10428.1|10426.1|1254
1655104500000|2022-06-13 07:15:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1798
1655104800000|2022-06-13 07:20:00|10430.1|10428.1|10429.7|10427.7|10431.7|10429.7|10429.7|10427.7|1733
1655105100000|2022-06-13 07:25:00|10429.3|10427.3|10427.4|10425.4|10430.5|10428.5|10426.6|10424.6|2925
1655105400000|2022-06-13 07:30:00|10427|10425|10421.9|10419.9|10427.4|10425.4|10421.5|10419.5|2750
1655105700000|2022-06-13 07:35:00|10421.5|10419.5|10419.9|10417.9|10422.7|10420.7|10419.9|10417.9|1732
1655106000000|2022-06-13 07:40:00|10419.6|10417.6|10417.2|10415.2|10419.6|10417.6|10415.3|10413.3|7072
1655106300000|2022-06-13 07:45:00|10416.8|10414.8|10422.3|10420.3|10422.7|10420.7|10416.8|10414.8|3024
1655106600000|2022-06-13 07:50:00|10421.9|10419.9|10424.2|10422.2|10425|10423|10421.9|10419.9|2554
1655106900000|2022-06-13 07:55:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10423.1|10421.1|3627
1655107200000|2022-06-13 08:00:00|10423.9|10421.9|10423.1|10421.1|10424.2|10422.2|10421.1|10419.1|5428
1655107500000|2022-06-13 08:05:00|10423.5|10421.5|10423.1|10421.1|10424.6|10422.6|10423.1|10421.1|1446
1655107800000|2022-06-13 08:10:00|10423.3|10421.3|10423.1|10421.1|10424.6|10422.6|10422.9|10420.9|1413
1655108100000|2022-06-13 08:15:00|10422.9|10420.9|10420.7|10418.7|10423.1|10421.1|10420.3|10418.3|1224
1655108400000|2022-06-13 08:20:00|10420.3|10418.3|10418.4|10416.4|10421.1|10419.1|10418|10416|1318
1655108700000|2022-06-13 08:25:00|10418|10416|10416.8|10414.8|10418|10416|10416|10414|1370
1655109000000|2022-06-13 08:30:00|10417|10415|10416|10414|10417.4|10415.4|10414.9|10412.9|1565
1655109300000|2022-06-13 08:35:00|10415.6|10413.6|10412.9|10410.9|10416.8|10414.8|10412.9|10410.9|1637
1655109600000|2022-06-13 08:40:00|10412.5|10410.5|10413.3|10411.3|10413.7|10411.7|10411.7|10409.7|2663
1655109900000|2022-06-13 08:45:00|10413.5|10411.5|10416.4|10414.4|10416.8|10414.8|10413.5|10411.5|3054
1655110200000|2022-06-13 08:50:00|10416.6|10414.6|10417.6|10415.6|10418.4|10416.4|10415.8|10413.8|2912
1655110500000|2022-06-13 08:55:00|10418|10416|10418.4|10416.4|10419.9|10417.9|10418|10416|2157
1655110800000|2022-06-13 09:00:00|10418|10416|10419.6|10417.6|10420.7|10418.7|10418|10416|1247
1655111100000|2022-06-13 09:05:00|10419.4|10417.4|10419.2|10417.2|10420.3|10418.3|10418.6|10416.6|549
1655111400000|2022-06-13 09:10:00|10418.8|10416.8|10420.7|10418.7|10420.7|10418.7|10418|10416|2077
1655111700000|2022-06-13 09:15:00|10420.5|10418.5|10421.1|10419.1|10421.5|10419.5|10419.9|10417.9|1698
1655112000000|2022-06-13 09:20:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.1|10418.1|1569
1655112300000|2022-06-13 09:25:00|10421.1|10419.1|10420.9|10418.9|10421.9|10419.9|10420.7|10418.7|3254
1655112600000|2022-06-13 09:30:00|10421.1|10419.1|10422.7|10420.7|10422.7|10420.7|10420.3|10418.3|1173
1655112900000|2022-06-13 09:35:00|10422.3|10420.3|10421.1|10419.1|10422.7|10420.7|10421.1|10419.1|762
1655113200000|2022-06-13 09:40:00|10421.3|10419.3|10421.9|10419.9|10421.9|10419.9|10420.3|10418.3|1219
1655113500000|2022-06-13 09:45:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1093
1655113800000|2022-06-13 09:50:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|1085
1655114100000|2022-06-13 09:55:00|10421.3|10419.3|10421.1|10419.1|10421.7|10419.7|10421.1|10419.1|734
1655114400000|2022-06-13 10:00:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|1518
1655114700000|2022-06-13 10:05:00|10420.5|10418.5|10421.9|10419.9|10422.3|10420.3|10420.3|10418.3|708
1655115000000|2022-06-13 10:10:00|10421.7|10419.7|10423.1|10421.1|10423.1|10421.1|10421.1|10419.1|1200
1655115300000|2022-06-13 10:15:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|548
1655115600000|2022-06-13 10:20:00|10423.9|10421.9|10424.6|10422.6|10425|10423|10422.9|10420.9|1503
1655115900000|2022-06-13 10:25:00|10423.9|10421.9|10423.5|10421.5|10424|10422|10423.1|10421.1|725
1655116200000|2022-06-13 10:30:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|742
1655116500000|2022-06-13 10:35:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|1167
1655116800000|2022-06-13 10:40:00|10423.1|10421.1|10421.7|10419.7|10423.5|10421.5|10421.5|10419.5|1339
1655117100000|2022-06-13 10:45:00|10421.5|10419.5|10422.7|10420.7|10423.1|10421.1|10421.5|10419.5|830
1655117400000|2022-06-13 10:50:00|10423.1|10421.1|10422.9|10420.9|10423.9|10421.9|10422.5|10420.5|703
1655117700000|2022-06-13 10:55:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|577
1655118000000|2022-06-13 11:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|759
1655118300000|2022-06-13 11:05:00|10422.5|10420.5|10421.1|10419.1|10422.5|10420.5|10421.1|10419.1|2218
1655118600000|2022-06-13 11:10:00|10421.5|10419.5|10421.9|10419.9|10423.1|10421.1|10421.1|10419.1|3046
1655118900000|2022-06-13 11:15:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|1466
1655119200000|2022-06-13 11:20:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1216
1655119500000|2022-06-13 11:25:00|10422.3|10420.3|10420.7|10418.7|10422.7|10420.7|10420.3|10418.3|3180
1655119800000|2022-06-13 11:30:00|10421.1|10419.1|10423.3|10421.3|10423.5|10421.5|10421.1|10419.1|1044
1655120100000|2022-06-13 11:35:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.7|10420.7|1386
1655120400000|2022-06-13 11:40:00|10424|10422|10422.3|10420.3|10424.2|10422.2|10422.3|10420.3|1184
1655120700000|2022-06-13 11:45:00|10421.9|10419.9|10419.9|10417.9|10422.3|10420.3|10419.6|10417.6|2037
1655121000000|2022-06-13 11:50:00|10419.6|10417.6|10418|10416|10420.3|10418.3|10415.3|10413.3|3135
1655121300000|2022-06-13 11:55:00|10418.4|10416.4|10416|10414|10419.2|10417.2|10416|10414|1619
1655121600000|2022-06-13 12:00:00|10415.3|10413.3|10420.7|10418.7|10421.1|10419.1|10415.3|10413.3|2755
1655121900000|2022-06-13 12:05:00|10420.3|10418.3|10419.9|10417.9|10421.1|10419.1|10419.2|10417.2|1546
1655122200000|2022-06-13 12:10:00|10419.6|10417.6|10421.5|10419.5|10421.5|10419.5|10419.6|10417.6|2083
1655122500000|2022-06-13 12:15:00|10421.1|10419.1|10419.6|10417.6|10421.9|10419.9|10418.8|10416.8|3331
1655122800000|2022-06-13 12:20:00|10419.2|10417.2|10427.8|10425.8|10427.8|10425.8|10419.2|10417.2|6035
1655123100000|2022-06-13 12:25:00|10427.4|10425.4|10430.9|10428.9|10430.9|10428.9|10426.6|10424.6|4479
1655123400000|2022-06-13 12:30:00|10430.7|10428.7|10432.1|10430.1|10434|10432|10430.1|10428.1|6944
1655123700000|2022-06-13 12:35:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10429.3|10427.3|5455
1655124000000|2022-06-13 12:40:00|10431.7|10429.7|10428.5|10426.5|10432.4|10430.4|10428.5|10426.5|3708
1655124300000|2022-06-13 12:45:00|10428.7|10426.7|10425.8|10423.8|10429.7|10427.7|10425.4|10423.4|2600
1655124600000|2022-06-13 12:50:00|10425.4|10423.4|10428.9|10426.9|10429.3|10427.3|10425.2|10423.2|3045
1655124900000|2022-06-13 12:55:00|10428.7|10426.7|10426.6|10424.6|10430.1|10428.1|10426.6|10424.6|3971
1655125200000|2022-06-13 13:00:00|10427|10425|10424.6|10422.6|10427|10425|10424.2|10422.2|3619
1655125500000|2022-06-13 13:05:00|10425|10423|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|2932
1655125800000|2022-06-13 13:10:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10422.7|10420.7|4298
1655126100000|2022-06-13 13:15:00|10423.1|10421.1|10422.1|10420.1|10423.5|10421.5|10421.9|10419.9|3073
1655126400000|2022-06-13 13:20:00|10421.9|10419.9|10420.7|10418.7|10422.3|10420.3|10420.3|10418.3|2714
1655126700000|2022-06-13 13:25:00|10420.5|10418.5|10418|10416|10420.5|10418.5|10417.6|10415.6|3596
1655127000000|2022-06-13 13:30:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10414.5|10412.5|6205
1655127300000|2022-06-13 13:35:00|10416.8|10414.8|10419.9|10417.9|10420.3|10418.3|10416.4|10414.4|3009
1655127600000|2022-06-13 13:40:00|10420.1|10418.1|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|10159
1655127900000|2022-06-13 13:45:00|10419.9|10417.9|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|2826
1655128200000|2022-06-13 13:50:00|10421.3|10419.3|10419.6|10417.6|10421.5|10419.5|10419.2|10417.2|3041
1655128500000|2022-06-13 13:55:00|10419.9|10417.9|10418.8|10416.8|10420.1|10418.1|10418|10416|3235
1655128800000|2022-06-13 14:00:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.2|10415.2|1743
1655129100000|2022-06-13 14:05:00|10417.6|10415.6|10416|10414|10417.6|10415.6|10415.3|10413.3|2564
1655129400000|2022-06-13 14:10:00|10415.6|10413.6|10413.7|10411.7|10416.2|10414.2|10413.7|10411.7|3240
1655129700000|2022-06-13 14:15:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10412.9|10410.9|2829
1655130000000|2022-06-13 14:20:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|2211
1655130300000|2022-06-13 14:25:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|1414
1655130600000|2022-06-13 14:30:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.5|10412.5|3107
1655130900000|2022-06-13 14:35:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|5090
1655131200000|2022-06-13 14:40:00|10416.8|10414.8|10418|10416|10418|10416|10416.4|10414.4|3105
1655131500000|2022-06-13 14:45:00|10418.2|10416.2|10420.3|10418.3|10420.3|10418.3|10418.2|10416.2|3366
1655131800000|2022-06-13 14:50:00|10420.5|10418.5|10419.6|10417.6|10421.5|10419.5|10418.8|10416.8|3661
1655132100000|2022-06-13 14:55:00|10419.2|10417.2|10416.4|10414.4|10419.6|10417.6|10416.4|10414.4|2344
1655132400000|2022-06-13 15:00:00|10416.8|10414.8|10411.7|10409.7|10416.8|10414.8|10410.6|10408.6|8047
1655132700000|2022-06-13 15:05:00|10412.1|10410.1|10411.7|10409.7|10412.5|10410.5|10411|10409|3335
1655133000000|2022-06-13 15:10:00|10411.4|10409.4|10411|10409|10411.7|10409.7|10410.6|10408.6|2601
1655133300000|2022-06-13 15:15:00|10410.6|10408.6|10409.8|10407.8|10411|10409|10409|10407|6455
1655133600000|2022-06-13 15:20:00|10410.2|10408.2|10411.7|10409.7|10411.7|10409.7|10410.2|10408.2|4347
1655133900000|2022-06-13 15:25:00|10412.1|10410.1|10415.3|10413.3|10415.6|10413.6|10412.1|10410.1|2914
1655134200000|2022-06-13 15:30:00|10415.5|10413.5|10415.3|10413.3|10416|10414|10414.5|10412.5|3823
1655134500000|2022-06-13 15:35:00|10415.6|10413.6|10413.3|10411.3|10415.6|10413.6|10413.3|10411.3|2969
1655134800000|2022-06-13 15:40:00|10413.7|10411.7|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1276
1655135100000|2022-06-13 15:45:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|3473
1655135400000|2022-06-13 15:50:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|2446
1655135700000|2022-06-13 15:55:00|10415.1|10413.1|10414.9|10412.9|10416|10414|10414.9|10412.9|5131
1655136000000|2022-06-13 16:00:00|10414.7|10412.7|10417.2|10415.2|10417.2|10415.2|10414.5|10412.5|3375
1655136300000|2022-06-13 16:05:00|10416.8|10414.8|10417.2|10415.2|10418.4|10416.4|10416.8|10414.8|2407
1655136600000|2022-06-13 16:10:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|1365
1655136900000|2022-06-13 16:15:00|10416|10414|10418|10416|10418.4|10416.4|10416|10414|1878
1655137200000|2022-06-13 16:20:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|1096
1655137500000|2022-06-13 16:25:00|10417.2|10415.2|10418.8|10416.8|10418.8|10416.8|10417.2|10415.2|1328
1655137800000|2022-06-13 16:30:00|10419.2|10417.2|10417.2|10415.2|10419.6|10417.6|10417.2|10415.2|1961
1655138100000|2022-06-13 16:35:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|2147
1655138400000|2022-06-13 16:40:00|10416.4|10414.4|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|2352
1655138700000|2022-06-13 16:45:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1399
1655139000000|2022-06-13 16:50:00|10415.6|10413.6|10414.1|10412.1|10415.6|10413.6|10413.7|10411.7|784
1655139300000|2022-06-13 16:55:00|10413.7|10411.7|10412.7|10410.7|10414.1|10412.1|10412.7|10410.7|854
1655139600000|2022-06-13 17:00:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|991
1655139900000|2022-06-13 17:05:00|10413.3|10411.3|10411.5|10409.5|10413.3|10411.3|10411.4|10409.4|2183
1655140200000|2022-06-13 17:10:00|10411.7|10409.7|10413.3|10411.3|10413.3|10411.3|10411.4|10409.4|1909
1655140500000|2022-06-13 17:15:00|10412.9|10410.9|10411.7|10409.7|10413.3|10411.3|10411.7|10409.7|1902
1655140800000|2022-06-13 17:20:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10411.4|10409.4|1659
1655141100000|2022-06-13 17:25:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1247
1655141400000|2022-06-13 17:30:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.9|10409.9|686
1655141700000|2022-06-13 17:35:00|10411.7|10409.7|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|1384
1655142000000|2022-06-13 17:40:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|856
1655142300000|2022-06-13 17:45:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10411|10409|1637
1655142600000|2022-06-13 17:50:00|10411.4|10409.4|10410.6|10408.6|10412.1|10410.1|10410.6|10408.6|2782
1655142900000|2022-06-13 17:55:00|10410.2|10408.2|10409|10407|10410.2|10408.2|10409|10407|4493
1655143200000|2022-06-13 18:00:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10408.6|10406.6|2851
1655143500000|2022-06-13 18:05:00|10409|10407|10409|10407|10409|10407|10408.2|10406.2|2484
1655143800000|2022-06-13 18:10:00|10409.4|10407.4|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|984
1655144100000|2022-06-13 18:15:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10407.4|10405.4|2451
1655144400000|2022-06-13 18:20:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|1669
1655144700000|2022-06-13 18:25:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10406.7|10404.7|1247
1655145000000|2022-06-13 18:30:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10406.7|10404.7|1359
1655145300000|2022-06-13 18:35:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|1223
1655145600000|2022-06-13 18:40:00|10406.9|10404.9|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|1640
1655145900000|2022-06-13 18:45:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10406.7|10404.7|1802
1655146200000|2022-06-13 18:50:00|10407.8|10405.8|10405.9|10403.9|10408.6|10406.6|10405.9|10403.9|2661
1655146500000|2022-06-13 18:55:00|10405.5|10403.5|10404.3|10402.3|10407.1|10405.1|10403.9|10401.9|2120
1655146800000|2022-06-13 19:00:00|10403.9|10401.9|10405.1|10403.1|10405.5|10403.5|10403.5|10401.5|2594
1655147100000|2022-06-13 19:05:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|9544
1655147400000|2022-06-13 19:10:00|10404.1|10402.1|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|1332
1655147700000|2022-06-13 19:15:00|10403.5|10401.5|10391|10389|10403.5|10401.5|10383.6|10381.6|12139
1655148000000|2022-06-13 19:20:00|10391.4|10389.4|10385.6|10383.6|10393.8|10391.8|10385.2|10383.2|9010
1655148300000|2022-06-13 19:25:00|10386|10384|10381.3|10379.3|10387.1|10385.1|10380.1|10378.1|4462
1655148600000|2022-06-13 19:30:00|10381.7|10379.7|10379.7|10377.7|10384.6|10382.6|10377.8|10375.8|4684
1655148900000|2022-06-13 19:35:00|10380.1|10378.1|10384.8|10382.8|10384.8|10382.8|10379.7|10377.7|3638
1655149200000|2022-06-13 19:40:00|10385|10383|10388.9|10386.9|10389.9|10387.9|10384.8|10382.8|5160
1655149500000|2022-06-13 19:45:00|10389.1|10387.1|10391.8|10389.8|10394.6|10392.6|10389.1|10387.1|2792
1655149800000|2022-06-13 19:50:00|10390.6|10388.6|10393.8|10391.8|10394.6|10392.6|10389.9|10387.9|4139
1655150100000|2022-06-13 19:55:00|10393.6|10391.6|10395.9|10393.9|10399.2|10397.2|10393.6|10391.6|3818
1655150400000|2022-06-13 20:00:00|10395.3|10393.3|10396.3|10394.3|10397.7|10395.7|10394.6|10392.6|4762
1655150700000|2022-06-13 20:05:00|10396.5|10394.5|10395.3|10393.3|10396.7|10394.7|10393|10391|2248
1655151000000|2022-06-13 20:10:00|10395.1|10393.1|10396.1|10394.1|10397.5|10395.5|10395.1|10393.1|3443
1655151300000|2022-06-13 20:15:00|10396.3|10394.3|10394.6|10392.6|10397.9|10395.9|10394.6|10392.6|1485
1655151600000|2022-06-13 20:20:00|10394.9|10392.9|10392.2|10390.2|10394.9|10392.9|10391|10389|1851
1655151900000|2022-06-13 20:25:00|10392.4|10390.4|10387.5|10385.5|10392.6|10390.6|10387.1|10385.1|2766
1655152200000|2022-06-13 20:30:00|10388.1|10386.1|10386|10384|10388.1|10386.1|10385.2|10383.2|4113
1655152500000|2022-06-13 20:35:00|10386.7|10384.7|10388.3|10386.3|10389.7|10387.7|10386.5|10384.5|2100
1655152800000|2022-06-13 20:40:00|10388.5|10386.5|10390.3|10388.3|10390.3|10388.3|10387.3|10385.3|2254
1655153100000|2022-06-13 20:45:00|10389.9|10387.9|10389.5|10387.5|10391.8|10389.8|10389.1|10387.1|1966
1655153400000|2022-06-13 20:50:00|10389.7|10387.7|10390.6|10388.6|10390.8|10388.8|10389.1|10387.1|2377
1655153700000|2022-06-13 20:55:00|10390.5|10388.5|10392.6|10390.6|10393|10391|10390.3|10388.3|2293
1655157600000|2022-06-13 22:00:00|10389.3|10387.3|10387.9|10385.9|10389.3|10387.3|10384.2|10382.2|816
1655157900000|2022-06-13 22:05:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10385.2|10383.2|379
1655158200000|2022-06-13 22:10:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.9|10384.9|189
1655158500000|2022-06-13 22:15:00|10387.5|10385.5|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|320
1655158800000|2022-06-13 22:20:00|10389.1|10387.1|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|627
1655159100000|2022-06-13 22:25:00|10390.6|10388.6|10391|10389|10391.8|10389.8|10389.9|10387.9|776
1655159400000|2022-06-13 22:30:00|10391.4|10389.4|10393.4|10391.4|10393.8|10391.8|10390.6|10388.6|536
1655159700000|2022-06-13 22:35:00|10393|10391|10392.2|10390.2|10393.8|10391.8|10392.2|10390.2|527
1655160000000|2022-06-13 22:40:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|350
1655160300000|2022-06-13 22:45:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10389.9|10387.9|875
1655160600000|2022-06-13 22:50:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|445
1655160900000|2022-06-13 22:55:00|10390.6|10388.6|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|648
1655161200000|2022-06-13 23:00:00|10391.2|10389.2|10391|10389|10391.2|10389.2|10389.9|10387.9|505
1655161500000|2022-06-13 23:05:00|10390.6|10388.6|10390.1|10388.1|10390.6|10388.6|10389.9|10387.9|541
1655161800000|2022-06-13 23:10:00|10390.3|10388.3|10388.7|10386.7|10390.3|10388.3|10388.3|10386.3|306
1655162100000|2022-06-13 23:15:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|73
1655162400000|2022-06-13 23:20:00|10388.1|10386.1|10387.5|10385.5|10388.5|10386.5|10387.1|10385.1|161
1655162700000|2022-06-13 23:25:00|10387.3|10385.3|10386.5|10384.5|10387.3|10385.3|10386.5|10384.5|333
1655163000000|2022-06-13 23:30:00|10386.7|10384.7|10387.1|10385.1|10387.9|10385.9|10386.5|10384.5|164
1655163300000|2022-06-13 23:35:00|10386.9|10384.9|10385.2|10383.2|10386.9|10384.9|10385.2|10383.2|310
1655163600000|2022-06-13 23:40:00|10385|10383|10385.2|10383.2|10385.4|10383.4|10384.8|10382.8|69
1655163900000|2022-06-13 23:45:00|10385|10383|10386.5|10384.5|10386.5|10384.5|10384.4|10382.4|238
1655164200000|2022-06-13 23:50:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|601
1655164500000|2022-06-13 23:55:00|10386.2|10384.2|10386.7|10384.7|10386.7|10384.7|10385|10383|622
1655164800000|2022-06-14 00:00:00|10387.1|10385.1|10386|10384|10388.7|10386.7|10384.4|10382.4|1225
1655165100000|2022-06-14 00:05:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10384.6|10382.6|543
1655165400000|2022-06-14 00:10:00|10386.4|10384.4|10387.5|10385.5|10388.3|10386.3|10386.4|10384.4|1133
1655165700000|2022-06-14 00:15:00|10387.7|10385.7|10386.7|10384.7|10388.3|10386.3|10386.4|10384.4|470
1655166000000|2022-06-14 00:20:00|10386.4|10384.4|10388.3|10386.3|10388.7|10386.7|10386.4|10384.4|750
1655166300000|2022-06-14 00:25:00|10387.9|10385.9|10386.7|10384.7|10388.7|10386.7|10386|10384|927
1655166600000|2022-06-14 00:30:00|10386.5|10384.5|10385.6|10383.6|10387.1|10385.1|10385.6|10383.6|195
1655166900000|2022-06-14 00:35:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|428
1655167200000|2022-06-14 00:40:00|10384.8|10382.8|10384|10382|10385|10383|10383.2|10381.2|512
1655167500000|2022-06-14 00:45:00|10383.8|10381.8|10382.1|10380.1|10384|10382|10382.1|10380.1|770
1655167800000|2022-06-14 00:50:00|10381.7|10379.7|10383.6|10381.6|10383.6|10381.6|10381.7|10379.7|286
1655168100000|2022-06-14 00:55:00|10383.2|10381.2|10384.4|10382.4|10384.6|10382.6|10383.2|10381.2|220
1655168400000|2022-06-14 01:00:00|10384.6|10382.6|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|308
1655168700000|2022-06-14 01:05:00|10385.6|10383.6|10385.8|10383.8|10387.1|10385.1|10385.2|10383.2|976
1655169000000|2022-06-14 01:10:00|10385.6|10383.6|10388.7|10386.7|10388.7|10386.7|10385.6|10383.6|1189
1655169300000|2022-06-14 01:15:00|10388.3|10386.3|10387.1|10385.1|10388.7|10386.7|10386.9|10384.9|378
1655169600000|2022-06-14 01:20:00|10386.9|10384.9|10385.2|10383.2|10387.1|10385.1|10385.2|10383.2|698
1655169900000|2022-06-14 01:25:00|10385.4|10383.4|10387.1|10385.1|10387.1|10385.1|10384.4|10382.4|744
1655170200000|2022-06-14 01:30:00|10387.5|10385.5|10387.5|10385.5|10388.5|10386.5|10387.1|10385.1|904
1655170500000|2022-06-14 01:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386|10384|507
1655170800000|2022-06-14 01:40:00|10386.9|10384.9|10384.4|10382.4|10386.9|10384.9|10384.4|10382.4|200
1655171100000|2022-06-14 01:45:00|10384.6|10382.6|10385.2|10383.2|10385.4|10383.4|10384|10382|404
1655171400000|2022-06-14 01:50:00|10384.8|10382.8|10384.8|10382.8|10385.6|10383.6|10384.4|10382.4|403
1655171700000|2022-06-14 01:55:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384|10382|550
1655172000000|2022-06-14 02:00:00|10385|10383|10384.8|10382.8|10386|10384|10384.8|10382.8|547
1655172300000|2022-06-14 02:05:00|10385.2|10383.2|10382.8|10380.8|10385.2|10383.2|10382.4|10380.4|948
1655172600000|2022-06-14 02:10:00|10383|10381|10380.9|10378.9|10383.2|10381.2|10380.3|10378.3|1279
1655172900000|2022-06-14 02:15:00|10380.7|10378.7|10380.7|10378.7|10381.5|10379.5|10380.1|10378.1|383
1655173200000|2022-06-14 02:20:00|10380.5|10378.5|10379.3|10377.3|10380.9|10378.9|10378.9|10376.9|957
1655173500000|2022-06-14 02:25:00|10379.7|10377.7|10378.9|10376.9|10380.1|10378.1|10378.7|10376.7|1926
1655173800000|2022-06-14 02:30:00|10378.7|10376.7|10380.3|10378.3|10380.5|10378.5|10378.3|10376.3|400
1655174100000|2022-06-14 02:35:00|10380.5|10378.5|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|245
1655174400000|2022-06-14 02:40:00|10380.3|10378.3|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|276
1655174700000|2022-06-14 02:45:00|10380.9|10378.9|10381.9|10379.9|10382.1|10380.1|10380.9|10378.9|478
1655175000000|2022-06-14 02:50:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|376
1655175300000|2022-06-14 02:55:00|10382.3|10380.3|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|1284
1655175600000|2022-06-14 03:00:00|10382.3|10380.3|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|386
1655175900000|2022-06-14 03:05:00|10383.4|10381.4|10384.8|10382.8|10384.8|10382.8|10383.2|10381.2|350
1655176200000|2022-06-14 03:10:00|10384.6|10382.6|10384.2|10382.2|10384.8|10382.8|10384|10382|215
1655176500000|2022-06-14 03:15:00|10384|10382|10385.6|10383.6|10385.8|10383.8|10384|10382|430
1655176800000|2022-06-14 03:20:00|10385.4|10383.4|10386|10384|10386.4|10384.4|10385.4|10383.4|674
1655177100000|2022-06-14 03:25:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|237
1655177400000|2022-06-14 03:30:00|10385.8|10383.8|10385.4|10383.4|10386|10384|10384.8|10382.8|237
1655177700000|2022-06-14 03:35:00|10385.2|10383.2|10386.4|10384.4|10386.4|10384.4|10384.8|10382.8|325
1655178000000|2022-06-14 03:40:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|283
1655178300000|2022-06-14 03:45:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|347
1655178600000|2022-06-14 03:50:00|10387.3|10385.3|10387.3|10385.3|10387.3|10385.3|10386.4|10384.4|169
1655178900000|2022-06-14 03:55:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|124
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10387.9|10385.9|10389.1|10387.1|10387.5|10385.5|727
1655179500000|2022-06-14 04:05:00|10388.1|10386.1|10387.9|10385.9|10388.7|10386.7|10387.1|10385.1|336
1655179800000|2022-06-14 04:10:00|10387.5|10385.5|10387.3|10385.3|10388.3|10386.3|10387.1|10385.1|614
1655180100000|2022-06-14 04:15:00|10387.1|10385.1|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|276
1655180400000|2022-06-14 04:20:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|276
1655180700000|2022-06-14 04:25:00|10387.7|10385.7|10387.7|10385.7|10387.9|10385.9|10387.3|10385.3|146
1655181000000|2022-06-14 04:30:00|10387.5|10385.5|10386.4|10384.4|10388.3|10386.3|10386.4|10384.4|305
1655181300000|2022-06-14 04:35:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386|10384|341
1655181600000|2022-06-14 04:40:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386|10384|223
1655181900000|2022-06-14 04:45:00|10386.7|10384.7|10387.9|10385.9|10388.7|10386.7|10386.7|10384.7|495
1655182200000|2022-06-14 04:50:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|856
1655182500000|2022-06-14 04:55:00|10388.5|10386.5|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|513
1655182800000|2022-06-14 05:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.1|10387.1|297
1655183100000|2022-06-14 05:05:00|10390.5|10388.5|10390.6|10388.6|10391.6|10389.6|10390.5|10388.5|1024
1655183400000|2022-06-14 05:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|196
1655183700000|2022-06-14 05:15:00|10391|10389|10392.6|10390.6|10392.6|10390.6|10391|10389|1372
1655184000000|2022-06-14 05:20:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10391.4|10389.4|730
1655184300000|2022-06-14 05:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|753
1655184600000|2022-06-14 05:30:00|10392|10390|10393|10391|10393|10391|10391.8|10389.8|597
1655184900000|2022-06-14 05:35:00|10393.2|10391.2|10394.9|10392.9|10394.9|10392.9|10393.2|10391.2|444
1655185200000|2022-06-14 05:40:00|10395.3|10393.3|10396.9|10394.9|10397.1|10395.1|10395.3|10393.3|1521
1655185500000|2022-06-14 05:45:00|10396.7|10394.7|10398.9|10396.9|10400|10398|10396.5|10394.5|1989
1655185800000|2022-06-14 05:50:00|10399|10397|10406.3|10404.3|10406.5|10404.5|10398.9|10396.9|2592
1655186100000|2022-06-14 05:55:00|10406.7|10404.7|10403.9|10401.9|10410.4|10408.4|10403.9|10401.9|3335
1655186400000|2022-06-14 06:00:00|10404.1|10402.1|10403.9|10401.9|10404.9|10402.9|10401.6|10399.6|1088
1655186700000|2022-06-14 06:05:00|10404.1|10402.1|10404.3|10402.3|10404.5|10402.5|10402.4|10400.4|940
1655187000000|2022-06-14 06:10:00|10403.9|10401.9|10407.8|10405.8|10407.8|10405.8|10403.9|10401.9|1276
1655187300000|2022-06-14 06:15:00|10407.4|10405.4|10405.9|10403.9|10407.4|10405.4|10405.1|10403.1|1686
1655187600000|2022-06-14 06:20:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.1|10403.1|1181
1655187900000|2022-06-14 06:25:00|10406.5|10404.5|10409.8|10407.8|10411|10409|10406.3|10404.3|2423
1655188200000|2022-06-14 06:30:00|10410|10408|10403.1|10401.1|10410.6|10408.6|10402.8|10400.8|3789
1655188500000|2022-06-14 06:35:00|10403.5|10401.5|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|949
1655188800000|2022-06-14 06:40:00|10403.3|10401.3|10405.9|10403.9|10406.3|10404.3|10402.8|10400.8|1050
1655189100000|2022-06-14 06:45:00|10406.1|10404.1|10407.1|10405.1|10408.2|10406.2|10406.1|10404.1|1152
1655189400000|2022-06-14 06:50:00|10406.7|10404.7|10406.7|10404.7|10407.8|10405.8|10405.9|10403.9|656
1655189700000|2022-06-14 06:55:00|10406.3|10404.3|10406.5|10404.5|10406.7|10404.7|10405.5|10403.5|883
1655190000000|2022-06-14 07:00:00|10406.7|10404.7|10409.4|10407.4|10409.4|10407.4|10406.1|10404.1|1842
1655190300000|2022-06-14 07:05:00|10409|10407|10408.2|10406.2|10409.2|10407.2|10407.4|10405.4|1351
1655190600000|2022-06-14 07:10:00|10408.6|10406.6|10408|10406|10409.4|10407.4|10407.8|10405.8|2035
1655190900000|2022-06-14 07:15:00|10407.8|10405.8|10411|10409|10411.4|10409.4|10407.8|10405.8|1818
1655191200000|2022-06-14 07:20:00|10411.4|10409.4|10415.6|10413.6|10415.8|10413.8|10411.4|10409.4|3790
1655191500000|2022-06-14 07:25:00|10416|10414|10416.8|10414.8|10418|10416|10415.3|10413.3|3337
1655191800000|2022-06-14 07:30:00|10417.2|10415.2|10418|10416|10419.6|10417.6|10417.2|10415.2|2814
1655192100000|2022-06-14 07:35:00|10417.6|10415.6|10412.9|10410.9|10418|10416|10412.9|10410.9|1641
1655192400000|2022-06-14 07:40:00|10413.3|10411.3|10411|10409|10413.3|10411.3|10411|10409|982
1655192700000|2022-06-14 07:45:00|10411.4|10409.4|10411.4|10409.4|10412.9|10410.9|10411|10409|971
1655193000000|2022-06-14 07:50:00|10411.5|10409.5|10409.8|10407.8|10411.7|10409.7|10409.4|10407.4|2368
1655193300000|2022-06-14 07:55:00|10410|10408|10413.3|10411.3|10413.3|10411.3|10409.8|10407.8|1303
1655193600000|2022-06-14 08:00:00|10412.9|10410.9|10413.3|10411.3|10414.5|10412.5|10412.5|10410.5|698
1655193900000|2022-06-14 08:05:00|10413.7|10411.7|10413.7|10411.7|10414.9|10412.9|10413.1|10411.1|1290
1655194200000|2022-06-14 08:10:00|10414.1|10412.1|10412.1|10410.1|10414.1|10412.1|10411.7|10409.7|2215
1655194500000|2022-06-14 08:15:00|10411.9|10409.9|10412.9|10410.9|10412.9|10410.9|10410.8|10408.8|789
1655194800000|2022-06-14 08:20:00|10412.5|10410.5|10415.6|10413.6|10415.6|10413.6|10412.5|10410.5|1475
1655195100000|2022-06-14 08:25:00|10415.5|10413.5|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|935
1655195400000|2022-06-14 08:30:00|10417.2|10415.2|10415.6|10413.6|10417.2|10415.2|10415.3|10413.3|1580
1655195700000|2022-06-14 08:35:00|10415.3|10413.3|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|1284
1655196000000|2022-06-14 08:40:00|10415.3|10413.3|10412.9|10410.9|10415.3|10413.3|10412.5|10410.5|1393
1655196300000|2022-06-14 08:45:00|10413.3|10411.3|10411.4|10409.4|10413.7|10411.7|10411.4|10409.4|1272
1655196600000|2022-06-14 08:50:00|10411.2|10409.2|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|689
1655196900000|2022-06-14 08:55:00|10411|10409|10409.8|10407.8|10411|10409|10409.4|10407.4|960
1655197200000|2022-06-14 09:00:00|10409.6|10407.6|10407.8|10405.8|10409.6|10407.6|10407.8|10405.8|1455
1655197500000|2022-06-14 09:05:00|10407.6|10405.6|10405.5|10403.5|10407.6|10405.6|10405.5|10403.5|1288
1655197800000|2022-06-14 09:10:00|10405.9|10403.9|10403.9|10401.9|10406.7|10404.7|10403.7|10401.7|1180
1655198100000|2022-06-14 09:15:00|10403.5|10401.5|10403.1|10401.1|10404.3|10402.3|10401.6|10399.6|1063
1655198400000|2022-06-14 09:20:00|10403|10401|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|1159
1655198700000|2022-06-14 09:25:00|10403.7|10401.7|10404.3|10402.3|10405.1|10403.1|10403.1|10401.1|1286
1655199000000|2022-06-14 09:30:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|679
1655199300000|2022-06-14 09:35:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10403.9|10401.9|1592
1655199600000|2022-06-14 09:40:00|10404.9|10402.9|10402.4|10400.4|10405.1|10403.1|10402.4|10400.4|909
1655199900000|2022-06-14 09:45:00|10402.8|10400.8|10401.6|10399.6|10403.1|10401.1|10401.6|10399.6|941
1655200200000|2022-06-14 09:50:00|10401.8|10399.8|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|690
1655200500000|2022-06-14 09:55:00|10402.8|10400.8|10404.7|10402.7|10405.1|10403.1|10402.8|10400.8|1100
1655200800000|2022-06-14 10:00:00|10405.3|10403.3|10404.3|10402.3|10405.5|10403.5|10403.9|10401.9|690
1655201100000|2022-06-14 10:05:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|540
1655201400000|2022-06-14 10:10:00|10405.1|10403.1|10405.7|10403.7|10405.9|10403.9|10404.9|10402.9|669
1655201700000|2022-06-14 10:15:00|10405.5|10403.5|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|531
1655202000000|2022-06-14 10:20:00|10406.3|10404.3|10407.4|10405.4|10408.2|10406.2|10405.9|10403.9|1042
1655202300000|2022-06-14 10:25:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|952
1655202600000|2022-06-14 10:30:00|10407.4|10405.4|10407.8|10405.8|10409|10407|10407.4|10405.4|2141
1655202900000|2022-06-14 10:35:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10405.9|10403.9|784
1655203200000|2022-06-14 10:40:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|520
1655203500000|2022-06-14 10:45:00|10406.7|10404.7|10408.2|10406.2|10408.2|10406.2|10406.7|10404.7|1121
1655203800000|2022-06-14 10:50:00|10408.6|10406.6|10409|10407|10410.2|10408.2|10408.6|10406.6|2046
1655204100000|2022-06-14 10:55:00|10409.4|10407.4|10411|10409|10411|10409|10409|10407|804
1655204400000|2022-06-14 11:00:00|10411.4|10409.4|10408.8|10406.8|10411.7|10409.7|10408.6|10406.6|1587
1655204700000|2022-06-14 11:05:00|10408.6|10406.6|10407.8|10405.8|10409.4|10407.4|10407.8|10405.8|1337
1655205000000|2022-06-14 11:10:00|10408|10406|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|708
1655205300000|2022-06-14 11:15:00|10408.2|10406.2|10403.9|10401.9|10408.2|10406.2|10403.9|10401.9|1707
1655205600000|2022-06-14 11:20:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403|10401|1255
1655205900000|2022-06-14 11:25:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.2|10400.2|1210
1655206200000|2022-06-14 11:30:00|10403.1|10401.1|10403.1|10401.1|10405.5|10403.5|10402.8|10400.8|1720
1655206500000|2022-06-14 11:35:00|10402.8|10400.8|10403.5|10401.5|10403.9|10401.9|10402|10400|2516
1655206800000|2022-06-14 11:40:00|10403.1|10401.1|10405.5|10403.5|10405.5|10403.5|10403.1|10401.1|1541
1655207100000|2022-06-14 11:45:00|10405.1|10403.1|10403.9|10401.9|10405.1|10403.1|10403.9|10401.9|1699
1655207400000|2022-06-14 11:50:00|10403.1|10401.1|10400.2|10398.2|10403.5|10401.5|10400|10398|2653
1655207700000|2022-06-14 11:55:00|10400.4|10398.4|10400|10398|10401.2|10399.2|10400|10398|3043
1655208000000|2022-06-14 12:00:00|10400.2|10398.2|10402.4|10400.4|10402.8|10400.8|10399.6|10397.6|2251
1655208300000|2022-06-14 12:05:00|10402.8|10400.8|10398.5|10396.5|10403.1|10401.1|10398.5|10396.5|3245
1655208600000|2022-06-14 12:10:00|10398.1|10396.1|10397.7|10395.7|10399.2|10397.2|10396.9|10394.9|1838
1655208900000|2022-06-14 12:15:00|10397.9|10395.9|10400|10398|10401.6|10399.6|10397.7|10395.7|3460
1655209200000|2022-06-14 12:20:00|10400.2|10398.2|10404.3|10402.3|10404.3|10402.3|10400.2|10398.2|2680
1655209500000|2022-06-14 12:25:00|10403.9|10401.9|10406.7|10404.7|10407.1|10405.1|10403.5|10401.5|2567
1655209800000|2022-06-14 12:30:00|10406.3|10404.3|10411.4|10409.4|10412.1|10410.1|10406.3|10404.3|7473
1655210100000|2022-06-14 12:35:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10410.6|10408.6|3897
1655210400000|2022-06-14 12:40:00|10413.1|10411.1|10415.3|10413.3|10416|10414|10412.9|10410.9|4979
1655210700000|2022-06-14 12:45:00|10414.9|10412.9|10407.8|10405.8|10415.3|10413.3|10407.4|10405.4|6458
1655211000000|2022-06-14 12:50:00|10408.2|10406.2|10408.2|10406.2|10409.8|10407.8|10407.8|10405.8|4635
1655211300000|2022-06-14 12:55:00|10408.6|10406.6|10407.4|10405.4|10410.6|10408.6|10407.4|10405.4|3275
1655211600000|2022-06-14 13:00:00|10407.8|10405.8|10406.7|10404.7|10409.4|10407.4|10406.3|10404.3|4814
1655211900000|2022-06-14 13:05:00|10407.1|10405.1|10404.3|10402.3|10407.1|10405.1|10403.5|10401.5|5650
1655212200000|2022-06-14 13:10:00|10404.7|10402.7|10402|10400|10404.7|10402.7|10402|10400|3544
1655212500000|2022-06-14 13:15:00|10402.4|10400.4|10401.6|10399.6|10403.5|10401.5|10401.2|10399.2|4527
1655212800000|2022-06-14 13:20:00|10402|10400|10401.2|10399.2|10404.3|10402.3|10401.2|10399.2|6010
1655213100000|2022-06-14 13:25:00|10401.4|10399.4|10401.6|10399.6|10403.1|10401.1|10401.2|10399.2|2907
1655213400000|2022-06-14 13:30:00|10401.2|10399.2|10402|10400|10402.8|10400.8|10400.4|10398.4|3653
1655213700000|2022-06-14 13:35:00|10401.6|10399.6|10402|10400|10403.1|10401.1|10401.2|10399.2|2196
1655214000000|2022-06-14 13:40:00|10402.4|10400.4|10404.7|10402.7|10405.1|10403.1|10402.4|10400.4|2529
1655214300000|2022-06-14 13:45:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10404.1|10402.1|3339
1655214600000|2022-06-14 13:50:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10404.3|10402.3|2944
1655214900000|2022-06-14 13:55:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.3|10402.3|2585
1655215200000|2022-06-14 14:00:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402|10400|3671
1655215500000|2022-06-14 14:05:00|10403.5|10401.5|10400.4|10398.4|10404.3|10402.3|10400.4|10398.4|3114
1655215800000|2022-06-14 14:10:00|10400.2|10398.2|10399.2|10397.2|10400.4|10398.4|10398.9|10396.9|2646
1655216100000|2022-06-14 14:15:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10398.5|10396.5|1923
1655216400000|2022-06-14 14:20:00|10398.9|10396.9|10398.1|10396.1|10399.6|10397.6|10397.7|10395.7|2141
1655216700000|2022-06-14 14:25:00|10397.7|10395.7|10394.2|10392.2|10397.7|10395.7|10393.6|10391.6|4191
1655217000000|2022-06-14 14:30:00|10394.6|10392.6|10390.6|10388.6|10395.3|10393.3|10390.3|10388.3|5281
1655217300000|2022-06-14 14:35:00|10391|10389|10394.6|10392.6|10394.9|10392.9|10390.6|10388.6|3558
1655217600000|2022-06-14 14:40:00|10394.9|10392.9|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|2158
1655217900000|2022-06-14 14:45:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10394.6|10392.6|2016
1655218200000|2022-06-14 14:50:00|10396.5|10394.5|10395.7|10393.7|10396.7|10394.7|10394.6|10392.6|2265
1655218500000|2022-06-14 14:55:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10393.4|10391.4|3509
1655218800000|2022-06-14 15:00:00|10394.6|10392.6|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|3029
1655219100000|2022-06-14 15:05:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10392.6|10390.6|4525
1655219400000|2022-06-14 15:10:00|10393.2|10391.2|10392.6|10390.6|10393.4|10391.4|10391.8|10389.8|3859
1655219700000|2022-06-14 15:15:00|10393|10391|10391.8|10389.8|10393.4|10391.4|10391.4|10389.4|4327
1655220000000|2022-06-14 15:20:00|10391.4|10389.4|10390.8|10388.8|10392.2|10390.2|10390.6|10388.6|2635
1655220300000|2022-06-14 15:25:00|10390.6|10388.6|10389.1|10387.1|10391|10389|10389.1|10387.1|3044
1655220600000|2022-06-14 15:30:00|10388.7|10386.7|10388.3|10386.3|10391|10389|10388.3|10386.3|3085
1655220900000|2022-06-14 15:35:00|10387.9|10385.9|10385.6|10383.6|10388.3|10386.3|10385.6|10383.6|3601
1655221200000|2022-06-14 15:40:00|10386|10384|10384.2|10382.2|10386|10384|10382.1|10380.1|5549
1655221500000|2022-06-14 15:45:00|10384|10382|10385.2|10383.2|10386|10384|10384|10382|5102
1655221800000|2022-06-14 15:50:00|10384.8|10382.8|10387.1|10385.1|10387.5|10385.5|10384.8|10382.8|2359
1655222100000|2022-06-14 15:55:00|10387.5|10385.5|10387.7|10385.7|10387.9|10385.9|10386|10384|1851
1655222400000|2022-06-14 16:00:00|10387.9|10385.9|10386.4|10384.4|10387.9|10385.9|10386|10384|1055
1655222700000|2022-06-14 16:05:00|10386.7|10384.7|10386|10384|10387.1|10385.1|10386|10384|1681
1655223000000|2022-06-14 16:10:00|10386.4|10384.4|10384.8|10382.8|10386.4|10384.4|10384.4|10382.4|1254
1655223300000|2022-06-14 16:15:00|10385.2|10383.2|10385.6|10383.6|10386.7|10384.7|10384.8|10382.8|2314
1655223600000|2022-06-14 16:20:00|10385.4|10383.4|10383.2|10381.2|10385.6|10383.6|10383.2|10381.2|2248
1655223900000|2022-06-14 16:25:00|10383.6|10381.6|10384.8|10382.8|10385.2|10383.2|10382.4|10380.4|2242
1655224200000|2022-06-14 16:30:00|10384.4|10382.4|10386|10384|10386|10384|10384.4|10382.4|2006
1655224500000|2022-06-14 16:35:00|10386.4|10384.4|10386.5|10384.5|10386.7|10384.7|10385.4|10383.4|2283
1655224800000|2022-06-14 16:40:00|10386.4|10384.4|10386.7|10384.7|10387.9|10385.9|10386.4|10384.4|2426
1655225100000|2022-06-14 16:45:00|10386.9|10384.9|10386.4|10384.4|10387.1|10385.1|10386|10384|1561
1655225400000|2022-06-14 16:50:00|10386.7|10384.7|10384|10382|10387.1|10385.1|10383.6|10381.6|2593
1655225700000|2022-06-14 16:55:00|10384.2|10382.2|10385.2|10383.2|10386|10384|10384|10382|1446
1655226000000|2022-06-14 17:00:00|10385.4|10383.4|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|1847
1655226300000|2022-06-14 17:05:00|10386|10384|10386.7|10384.7|10387.1|10385.1|10386|10384|2645
1655226600000|2022-06-14 17:10:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386|10384|2422
1655226900000|2022-06-14 17:15:00|10386.5|10384.5|10388.7|10386.7|10388.7|10386.7|10386.5|10384.5|7592
1655227200000|2022-06-14 17:20:00|10388.5|10386.5|10388.3|10386.3|10389.3|10387.3|10387.9|10385.9|1314
1655227500000|2022-06-14 17:25:00|10388.1|10386.1|10386|10384|10388.3|10386.3|10386|10384|2990
1655227800000|2022-06-14 17:30:00|10386.4|10384.4|10387.1|10385.1|10387.9|10385.9|10386|10384|2064
1655228100000|2022-06-14 17:35:00|10387.5|10385.5|10387.1|10385.1|10388.3|10386.3|10387.1|10385.1|3603
1655228400000|2022-06-14 17:40:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.5|10384.5|2543
1655228700000|2022-06-14 17:45:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|3137
1655229000000|2022-06-14 17:50:00|10388.3|10386.3|10388.3|10386.3|10389.1|10387.1|10387.9|10385.9|2923
1655229300000|2022-06-14 17:55:00|10388.7|10386.7|10389.7|10387.7|10389.9|10387.9|10388.7|10386.7|4604
1655229600000|2022-06-14 18:00:00|10389.9|10387.9|10389.1|10387.1|10390.6|10388.6|10388.7|10386.7|1977
1655229900000|2022-06-14 18:05:00|10388.7|10386.7|10389.1|10387.1|10389.9|10387.9|10388.3|10386.3|1135
1655230200000|2022-06-14 18:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.1|10386.1|902
1655230500000|2022-06-14 18:15:00|10388.3|10386.3|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|1563
1655230800000|2022-06-14 18:20:00|10389.3|10387.3|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|1371
1655231100000|2022-06-14 18:25:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2077
1655231400000|2022-06-14 18:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|3635
1655231700000|2022-06-14 18:35:00|10390.3|10388.3|10389.5|10387.5|10390.6|10388.6|10388.7|10386.7|3990
1655232000000|2022-06-14 18:40:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.1|10386.1|2270
1655232300000|2022-06-14 18:45:00|10388.3|10386.3|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|3181
1655232600000|2022-06-14 18:50:00|10388.3|10386.3|10387.5|10385.5|10388.7|10386.7|10386.7|10384.7|1656
1655232900000|2022-06-14 18:55:00|10387.1|10385.1|10384|10382|10387.3|10385.3|10384|10382|3680
1655233200000|2022-06-14 19:00:00|10384.4|10382.4|10383.2|10381.2|10384.8|10382.8|10382.4|10380.4|2500
1655233500000|2022-06-14 19:05:00|10383|10381|10382.8|10380.8|10383.6|10381.6|10381.7|10379.7|1625
1655233800000|2022-06-14 19:10:00|10383|10381|10381.7|10379.7|10383.6|10381.6|10381.3|10379.3|2018
1655234100000|2022-06-14 19:15:00|10381.3|10379.3|10379.7|10377.7|10381.7|10379.7|10379.3|10377.3|1149
1655234400000|2022-06-14 19:20:00|10379.3|10377.3|10380.1|10378.1|10380.1|10378.1|10378.7|10376.7|1569
1655234700000|2022-06-14 19:25:00|10379.9|10377.9|10380.9|10378.9|10380.9|10378.9|10379.7|10377.7|1833
1655235000000|2022-06-14 19:30:00|10380.5|10378.5|10381.7|10379.7|10382.1|10380.1|10380.5|10378.5|3388
1655235300000|2022-06-14 19:35:00|10381.9|10379.9|10384|10382|10384.8|10382.8|10381.7|10379.7|1954
1655235600000|2022-06-14 19:40:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|1645
1655235900000|2022-06-14 19:45:00|10382.8|10380.8|10380.5|10378.5|10382.8|10380.8|10380.1|10378.1|1615
1655236200000|2022-06-14 19:50:00|10380.9|10378.9|10382.4|10380.4|10382.6|10380.6|10380.5|10378.5|1176
1655236500000|2022-06-14 19:55:00|10382.8|10380.8|10384.8|10382.8|10385.6|10383.6|10382.1|10380.1|2487
1655236800000|2022-06-14 20:00:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10383.2|10381.2|2520
1655237100000|2022-06-14 20:05:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|598
1655237400000|2022-06-14 20:10:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|853
1655237700000|2022-06-14 20:15:00|10383.8|10381.8|10382.4|10380.4|10384|10382|10381.7|10379.7|2701
1655238000000|2022-06-14 20:20:00|10382.3|10380.3|10382.8|10380.8|10383.2|10381.2|10382.1|10380.1|306
1655238300000|2022-06-14 20:25:00|10382.4|10380.4|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|1070
1655238600000|2022-06-14 20:30:00|10383.2|10381.2|10382.4|10380.4|10384.4|10382.4|10382.4|10380.4|1653
1655238900000|2022-06-14 20:35:00|10382.6|10380.6|10381.7|10379.7|10382.6|10380.6|10381.7|10379.7|443
1655239200000|2022-06-14 20:40:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|613
1655239500000|2022-06-14 20:45:00|10382.1|10380.1|10383.6|10381.6|10384|10382|10382.1|10380.1|1073
1655239800000|2022-06-14 20:50:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.6|10380.6|636
1655240100000|2022-06-14 20:55:00|10382.4|10380.4|10383.8|10381.8|10384|10382|10382.4|10380.4|679
1655244000000|2022-06-14 22:00:00|10382.4|10380.4|10383.2|10381.2|10384.8|10382.8|10382.3|10380.3|454
1655244300000|2022-06-14 22:05:00|10383.4|10381.4|10384.8|10382.8|10384.8|10382.8|10383.4|10381.4|146
1655244600000|2022-06-14 22:10:00|10385.2|10383.2|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|337
1655244900000|2022-06-14 22:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.9|10384.9|290
1655245200000|2022-06-14 22:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|98
1655245500000|2022-06-14 22:25:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.5|10384.5|49
1655245800000|2022-06-14 22:30:00|10386.7|10384.7|10387.5|10385.5|10387.9|10385.9|10386.7|10384.7|203
1655246100000|2022-06-14 22:35:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|96
1655246400000|2022-06-14 22:40:00|10387.5|10385.5|10386.4|10384.4|10387.5|10385.5|10386|10384|473
1655246700000|2022-06-14 22:45:00|10386.7|10384.7|10388.7|10386.7|10388.7|10386.7|10386.7|10384.7|289
1655247000000|2022-06-14 22:50:00|10388.3|10386.3|10388.3|10386.3|10388.5|10386.5|10388.1|10386.1|138
1655247300000|2022-06-14 22:55:00|10387.9|10385.9|10388.5|10386.5|10388.5|10386.5|10387.9|10385.9|93
1655247600000|2022-06-14 23:00:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|180
1655247900000|2022-06-14 23:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.1|10386.1|205
1655248200000|2022-06-14 23:10:00|10388.9|10386.9|10390.6|10388.6|10390.6|10388.6|10388.9|10386.9|294
1655248500000|2022-06-14 23:15:00|10391|10389|10389.9|10387.9|10391|10389|10389.9|10387.9|403
1655248800000|2022-06-14 23:20:00|10389.3|10387.3|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|225
1655249100000|2022-06-14 23:25:00|10389.5|10387.5|10390.5|10388.5|10390.5|10388.5|10389.1|10387.1|310
1655249400000|2022-06-14 23:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|231
1655249700000|2022-06-14 23:35:00|10391|10389|10390.5|10388.5|10391|10389|10390.3|10388.3|132
1655250000000|2022-06-14 23:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|89
1655250300000|2022-06-14 23:45:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|214
1655250600000|2022-06-14 23:50:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|676
1655250900000|2022-06-14 23:55:00|10390.1|10388.1|10390.6|10388.6|10390.8|10388.8|10389.9|10387.9|66
1655251200000|2022-06-15 00:00:00|10390.8|10388.8|10393.4|10391.4|10393.4|10391.4|10390.6|10388.6|1385
1655251500000|2022-06-15 00:05:00|10392.6|10390.6|10391|10389|10392.6|10390.6|10390.6|10388.6|627
1655251800000|2022-06-15 00:10:00|10390.6|10388.6|10389.5|10387.5|10391|10389|10389.5|10387.5|606
1655252100000|2022-06-15 00:15:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10388.7|10386.7|548
1655252400000|2022-06-15 00:20:00|10389.3|10387.3|10388.9|10386.9|10389.5|10387.5|10387.9|10385.9|634
1655252700000|2022-06-15 00:25:00|10388.7|10386.7|10390.3|10388.3|10390.3|10388.3|10388.7|10386.7|631
1655253000000|2022-06-15 00:30:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|912
1655253300000|2022-06-15 00:35:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10390.6|10388.6|362
1655253600000|2022-06-15 00:40:00|10391.2|10389.2|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|601
1655253900000|2022-06-15 00:45:00|10390.3|10388.3|10389.5|10387.5|10391.4|10389.4|10389.5|10387.5|1797
1655254200000|2022-06-15 00:50:00|10389.7|10387.7|10389.1|10387.1|10389.7|10387.7|10389.1|10387.1|525
1655254500000|2022-06-15 00:55:00|10389.5|10387.5|10391|10389|10391|10389|10389.3|10387.3|600
1655254800000|2022-06-15 01:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|451
1655255100000|2022-06-15 01:05:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.7|10387.7|213
1655255400000|2022-06-15 01:10:00|10390.3|10388.3|10392.2|10390.2|10392.6|10390.6|10390.1|10388.1|322
1655255700000|2022-06-15 01:15:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391|10389|418
1655256000000|2022-06-15 01:20:00|10392.4|10390.4|10394.2|10392.2|10394.2|10392.2|10392.2|10390.2|1037
1655256300000|2022-06-15 01:25:00|10394|10392|10396.5|10394.5|10396.9|10394.9|10394|10392|1238
1655256600000|2022-06-15 01:30:00|10396.9|10394.9|10395.7|10393.7|10396.9|10394.9|10395.3|10393.3|413
1655256900000|2022-06-15 01:35:00|10396.1|10394.1|10396.5|10394.5|10397.3|10395.3|10395.7|10393.7|489
1655257200000|2022-06-15 01:40:00|10396.3|10394.3|10396.5|10394.5|10397.7|10395.7|10396.1|10394.1|469
1655257500000|2022-06-15 01:45:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|348
1655257800000|2022-06-15 01:50:00|10396.1|10394.1|10396.7|10394.7|10397.3|10395.3|10396.1|10394.1|278
1655258100000|2022-06-15 01:55:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|309
1655258400000|2022-06-15 02:00:00|10396.3|10394.3|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|275
1655258700000|2022-06-15 02:05:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|198
1655259000000|2022-06-15 02:10:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|132
1655259300000|2022-06-15 02:15:00|10395.9|10393.9|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|182
1655259600000|2022-06-15 02:20:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|212
1655259900000|2022-06-15 02:25:00|10395.5|10393.5|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|246
1655260200000|2022-06-15 02:30:00|10396.3|10394.3|10396.3|10394.3|10396.9|10394.9|10396.1|10394.1|150
1655260500000|2022-06-15 02:35:00|10396.5|10394.5|10397.1|10395.1|10397.1|10395.1|10396.3|10394.3|461
1655260800000|2022-06-15 02:40:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|187
1655261100000|2022-06-15 02:45:00|10396.3|10394.3|10396.7|10394.7|10396.9|10394.9|10396.3|10394.3|459
1655261400000|2022-06-15 02:50:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.5|10394.5|470
1655261700000|2022-06-15 02:55:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|144
1655262000000|2022-06-15 03:00:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|287
1655262300000|2022-06-15 03:05:00|||||||||29
1655262600000|2022-06-15 03:10:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|145
1655262900000|2022-06-15 03:15:00|10396.9|10394.9|10396.3|10394.3|10396.9|10394.9|10396.3|10394.3|50
1655263200000|2022-06-15 03:20:00|10396.1|10394.1|10396.3|10394.3|10396.7|10394.7|10396.1|10394.1|121
1655263500000|2022-06-15 03:25:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10395.7|10393.7|843
1655263800000|2022-06-15 03:30:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|243
1655264100000|2022-06-15 03:35:00|10395.9|10393.9|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|170
1655264400000|2022-06-15 03:40:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|121
1655264700000|2022-06-15 03:45:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|242
1655265000000|2022-06-15 03:50:00|10395.7|10393.7|10395.9|10393.9|10396.1|10394.1|10395.7|10393.7|60
1655265300000|2022-06-15 03:55:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|147
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10396.1|10394.1|10396.3|10394.3|10395.7|10393.7|345
1655265900000|2022-06-15 04:05:00|10395.9|10393.9|10396.1|10394.1|10396.3|10394.3|10395.7|10393.7|59
1655266200000|2022-06-15 04:10:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|151
1655266500000|2022-06-15 04:15:00|10396.9|10394.9|10396.7|10394.7|10397.5|10395.5|10396.5|10394.5|169
1655266800000|2022-06-15 04:20:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|214
1655267100000|2022-06-15 04:25:00|10395.9|10393.9|10395.9|10393.9|10396.1|10394.1|10395.7|10393.7|182
1655267400000|2022-06-15 04:30:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|675
1655267700000|2022-06-15 04:35:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|869
1655268000000|2022-06-15 04:40:00|10395.1|10393.1|10394.9|10392.9|10395.1|10393.1|10394.6|10392.6|218
1655268300000|2022-06-15 04:45:00|10394.8|10392.8|10394|10392|10395.1|10393.1|10393.4|10391.4|237
1655268600000|2022-06-15 04:50:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10393|10391|825
1655268900000|2022-06-15 04:55:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.2|10390.2|443
1655269200000|2022-06-15 05:00:00|10392.4|10390.4|10390.3|10388.3|10392.4|10390.4|10390.3|10388.3|2542
1655269500000|2022-06-15 05:05:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|1094
1655269800000|2022-06-15 05:10:00|10391.2|10389.2|10391.4|10389.4|10392.2|10390.2|10391|10389|400
1655270100000|2022-06-15 05:15:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|768
1655270400000|2022-06-15 05:20:00|10391.6|10389.6|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|536
1655270700000|2022-06-15 05:25:00|10390.1|10388.1|10390.6|10388.6|10391|10389|10389.7|10387.7|811
1655271000000|2022-06-15 05:30:00|10390.5|10388.5|10389.5|10387.5|10391|10389|10388.7|10386.7|1440
1655271300000|2022-06-15 05:35:00|10389.3|10387.3|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|845
1655271600000|2022-06-15 05:40:00|10390.5|10388.5|10390.1|10388.1|10390.5|10388.5|10389.7|10387.7|455
1655271900000|2022-06-15 05:45:00|10390.3|10388.3|10393|10391|10393.4|10391.4|10390.3|10388.3|1655
1655272200000|2022-06-15 05:50:00|10393.4|10391.4|10392.8|10390.8|10394.2|10392.2|10392.6|10390.6|558
1655272500000|2022-06-15 05:55:00|10393|10391|10394.9|10392.9|10395.3|10393.3|10392.6|10390.6|955
1655272800000|2022-06-15 06:00:00|10394.6|10392.6|10394.9|10392.9|10395.7|10393.7|10394.2|10392.2|930
1655273100000|2022-06-15 06:05:00|10395.3|10393.3|10397.7|10395.7|10397.9|10395.9|10394.6|10392.6|1878
1655273400000|2022-06-15 06:10:00|10398.1|10396.1|10396.5|10394.5|10398.5|10396.5|10396.5|10394.5|1814
1655273700000|2022-06-15 06:15:00|10396.7|10394.7|10396.9|10394.9|10397.7|10395.7|10396.1|10394.1|2101
1655274000000|2022-06-15 06:20:00|10397.3|10395.3|10399.2|10397.2|10399.6|10397.6|10396.7|10394.7|1278
1655274300000|2022-06-15 06:25:00|10398.9|10396.9|10402.4|10400.4|10402.8|10400.8|10398.9|10396.9|2647
1655274600000|2022-06-15 06:30:00|10402|10400|10403.5|10401.5|10403.9|10401.9|10399|10397|2329
1655274900000|2022-06-15 06:35:00|10403.9|10401.9|10401.4|10399.4|10403.9|10401.9|10400.2|10398.2|2216
1655275200000|2022-06-15 06:40:00|10401.2|10399.2|10399.6|10397.6|10401.6|10399.6|10398.9|10396.9|1084
1655275500000|2022-06-15 06:45:00|10399.4|10397.4|10397.7|10395.7|10399.4|10397.4|10397.7|10395.7|1467
1655275800000|2022-06-15 06:50:00|10398.1|10396.1|10399.6|10397.6|10399.8|10397.8|10397.3|10395.3|701
1655276100000|2022-06-15 06:55:00|10399.4|10397.4|10401.6|10399.6|10402|10400|10399|10397|1039
1655276400000|2022-06-15 07:00:00|10401.4|10399.4|10402|10400|10402|10400|10400.4|10398.4|1305
1655276700000|2022-06-15 07:05:00|10401.8|10399.8|10402|10400|10403.9|10401.9|10401.6|10399.6|1109
1655277000000|2022-06-15 07:10:00|10401.8|10399.8|10404.7|10402.7|10405.1|10403.1|10401.6|10399.6|1725
1655277300000|2022-06-15 07:15:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10403.5|10401.5|1214
1655277600000|2022-06-15 07:20:00|10404.9|10402.9|10401.6|10399.6|10405.1|10403.1|10401.6|10399.6|1214
1655277900000|2022-06-15 07:25:00|10401.2|10399.2|10401.2|10399.2|10402|10400|10400.8|10398.8|854
1655278200000|2022-06-15 07:30:00|10400.8|10398.8|10402.2|10400.2|10402.4|10400.4|10400.4|10398.4|726
1655278500000|2022-06-15 07:35:00|10402|10400|10402.8|10400.8|10403.5|10401.5|10402|10400|473
1655278800000|2022-06-15 07:40:00|10402.6|10400.6|10403.1|10401.1|10404.3|10402.3|10402.4|10400.4|795
1655279100000|2022-06-15 07:45:00|10402.8|10400.8|10398.9|10396.9|10403.1|10401.1|10398.1|10396.1|2174
1655279400000|2022-06-15 07:50:00|10398.7|10396.7|10401.6|10399.6|10402|10400|10398.1|10396.1|1540
1655279700000|2022-06-15 07:55:00|10401.4|10399.4|10399.6|10397.6|10401.6|10399.6|10398.9|10396.9|783
1655280000000|2022-06-15 08:00:00|10399.4|10397.4|10398.1|10396.1|10400|10398|10396.5|10394.5|1340
1655280300000|2022-06-15 08:05:00|10398.5|10396.5|10396.9|10394.9|10398.9|10396.9|10395.7|10393.7|1685
1655280600000|2022-06-15 08:10:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|792
1655280900000|2022-06-15 08:15:00|10396.3|10394.3|10395.7|10393.7|10396.5|10394.5|10394.6|10392.6|1345
1655281200000|2022-06-15 08:20:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|750
1655281500000|2022-06-15 08:25:00|10395.5|10393.5|10394.8|10392.8|10395.7|10393.7|10394.8|10392.8|829
1655281800000|2022-06-15 08:30:00|10394.9|10392.9|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|527
1655282100000|2022-06-15 08:35:00|10393.4|10391.4|10394.6|10392.6|10395.1|10393.1|10392.2|10390.2|828
1655282400000|2022-06-15 08:40:00|10394.9|10392.9|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|971
1655282700000|2022-06-15 08:45:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10392.2|10390.2|866
1655283000000|2022-06-15 08:50:00|10394.4|10392.4|10395.3|10393.3|10395.3|10393.3|10393.8|10391.8|632
1655283300000|2022-06-15 08:55:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|646
1655283600000|2022-06-15 09:00:00|10395.3|10393.3|10394.2|10392.2|10395.3|10393.3|10393.8|10391.8|626
1655283900000|2022-06-15 09:05:00|10394.4|10392.4|10396.5|10394.5|10397.7|10395.7|10394.2|10392.2|609
1655284200000|2022-06-15 09:10:00|10396.7|10394.7|10398.1|10396.1|10398.1|10396.1|10396.5|10394.5|832
1655284500000|2022-06-15 09:15:00|10397.9|10395.9|10399.4|10397.4|10399.4|10397.4|10397.7|10395.7|1784
1655284800000|2022-06-15 09:20:00|10399.2|10397.2|10399.6|10397.6|10399.8|10397.8|10399.2|10397.2|4893
1655285100000|2022-06-15 09:25:00|10399.4|10397.4|10399.6|10397.6|10400.4|10398.4|10399.4|10397.4|1003
1655285400000|2022-06-15 09:30:00|10399.8|10397.8|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1010
1655285700000|2022-06-15 09:35:00|10400|10398|10401.6|10399.6|10401.8|10399.8|10399.4|10397.4|1312
1655286000000|2022-06-15 09:40:00|10402|10400|10402|10400|10402.8|10400.8|10400.8|10398.8|1183
1655286300000|2022-06-15 09:45:00|10401.8|10399.8|10402.8|10400.8|10403.1|10401.1|10401.2|10399.2|770
1655286600000|2022-06-15 09:50:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|371
1655286900000|2022-06-15 09:55:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|903
1655287200000|2022-06-15 10:00:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10402.8|10400.8|752
1655287500000|2022-06-15 10:05:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|357
1655287800000|2022-06-15 10:10:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.6|10400.6|839
1655288100000|2022-06-15 10:15:00|10404.3|10402.3|10404.7|10402.7|10405.1|10403.1|10403.5|10401.5|1074
1655288400000|2022-06-15 10:20:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10403.9|10401.9|552
1655288700000|2022-06-15 10:25:00|10405.1|10403.1|10408.2|10406.2|10408.2|10406.2|10403.9|10401.9|3148
1655289000000|2022-06-15 10:30:00|10408|10406|10408.6|10406.6|10409|10407|10407.3|10405.3|1131
1655289300000|2022-06-15 10:35:00|10409|10407|10411|10409|10411.4|10409.4|10408.6|10406.6|1272
1655289600000|2022-06-15 10:40:00|10411.4|10409.4|10409.4|10407.4|10411.5|10409.5|10409.4|10407.4|793
1655289900000|2022-06-15 10:45:00|10409.8|10407.8|10408.6|10406.6|10410.2|10408.2|10408.6|10406.6|625
1655290200000|2022-06-15 10:50:00|10408.2|10406.2|10409.4|10407.4|10409.8|10407.8|10408.2|10406.2|1437
1655290500000|2022-06-15 10:55:00|10409.6|10407.6|10407.8|10405.8|10411|10409|10407.8|10405.8|3152
1655290800000|2022-06-15 11:00:00|10407.4|10405.4|10407.8|10405.8|10408.2|10406.2|10405.5|10403.5|1308
1655291100000|2022-06-15 11:05:00|10408.2|10406.2|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|663
1655291400000|2022-06-15 11:10:00|10407.1|10405.1|10409.4|10407.4|10410.6|10408.6|10407.1|10405.1|2026
1655291700000|2022-06-15 11:15:00|10409.8|10407.8|10410.2|10408.2|10411|10409|10409|10407|1467
1655292000000|2022-06-15 11:20:00|10410.6|10408.6|10409.8|10407.8|10412.1|10410.1|10409.4|10407.4|2140
1655292300000|2022-06-15 11:25:00|10409.4|10407.4|10409.8|10407.8|10410.6|10408.6|10407.8|10405.8|1854
1655292600000|2022-06-15 11:30:00|10409.6|10407.6|10409.4|10407.4|10410.2|10408.2|10408.2|10406.2|1201
1655292900000|2022-06-15 11:35:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409|10407|1293
1655293200000|2022-06-15 11:40:00|10409.8|10407.8|10410.6|10408.6|10411.2|10409.2|10409.4|10407.4|960
1655293500000|2022-06-15 11:45:00|10410.2|10408.2|10409.8|10407.8|10411.4|10409.4|10409.8|10407.8|1406
1655293800000|2022-06-15 11:50:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409|10407|1446
1655294100000|2022-06-15 11:55:00|10410|10408|10409.2|10407.2|10410.2|10408.2|10409|10407|1032
1655294400000|2022-06-15 12:00:00|10409.4|10407.4|10405.9|10403.9|10409.4|10407.4|10405.5|10403.5|1315
1655294700000|2022-06-15 12:05:00|10406.1|10404.1|10407.1|10405.1|10408.6|10406.6|10406.1|10404.1|1060
1655295000000|2022-06-15 12:10:00|10407.4|10405.4|10405.1|10403.1|10409|10407|10403.9|10401.9|2550
1655295300000|2022-06-15 12:15:00|10404.9|10402.9|10401.2|10399.2|10405.1|10403.1|10401.2|10399.2|3368
1655295600000|2022-06-15 12:20:00|10402|10400|10402|10400|10403.9|10401.9|10400.6|10398.6|4102
1655295900000|2022-06-15 12:25:00|10401.8|10399.8|10397.9|10395.9|10402|10400|10396.9|10394.9|2592
1655296200000|2022-06-15 12:30:00|10398.1|10396.1|10406.7|10404.7|10407.4|10405.4|10397.9|10395.9|5825
1655296500000|2022-06-15 12:35:00|10407.1|10405.1|10405.5|10403.5|10407.4|10405.4|10405.5|10403.5|2537
1655296800000|2022-06-15 12:40:00|10405.1|10403.1|10408.2|10406.2|10408.2|10406.2|10404.7|10402.7|2083
1655297100000|2022-06-15 12:45:00|10408.6|10406.6|10407.4|10405.4|10409|10407|10405.9|10403.9|2050
1655297400000|2022-06-15 12:50:00|10407.6|10405.6|10405.5|10403.5|10407.8|10405.8|10404.7|10402.7|2252
1655297700000|2022-06-15 12:55:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10403.1|10401.1|2369
1655298000000|2022-06-15 13:00:00|10404.3|10402.3|10403.1|10401.1|10405.1|10403.1|10402.8|10400.8|1419
1655298300000|2022-06-15 13:05:00|10402.8|10400.8|10404.7|10402.7|10404.7|10402.7|10402.8|10400.8|1659
1655298600000|2022-06-15 13:10:00|10404.3|10402.3|10406.3|10404.3|10407.4|10405.4|10404.3|10402.3|2920
1655298900000|2022-06-15 13:15:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10405.1|10403.1|3189
1655299200000|2022-06-15 13:20:00|10406.7|10404.7|10406.3|10404.3|10407.4|10405.4|10406.1|10404.1|1882
1655299500000|2022-06-15 13:25:00|10406.5|10404.5|10405.9|10403.9|10406.7|10404.7|10405.1|10403.1|1989
1655299800000|2022-06-15 13:30:00|10406.3|10404.3|10403.1|10401.1|10406.7|10404.7|10403.1|10401.1|2110
1655300100000|2022-06-15 13:35:00|10403.5|10401.5|10400.8|10398.8|10403.9|10401.9|10400|10398|2868
1655300400000|2022-06-15 13:40:00|10401.2|10399.2|10402|10400|10402.8|10400.8|10400.8|10398.8|2382
1655300700000|2022-06-15 13:45:00|10401.8|10399.8|10405.1|10403.1|10405.1|10403.1|10401.6|10399.6|3499
1655301000000|2022-06-15 13:50:00|10405.3|10403.3|10407.4|10405.4|10407.4|10405.4|10405.1|10403.1|3502
1655301300000|2022-06-15 13:55:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|2946
1655301600000|2022-06-15 14:00:00|10407.1|10405.1|10409|10407|10409.4|10407.4|10407.1|10405.1|2134
1655301900000|2022-06-15 14:05:00|10409.4|10407.4|10409.4|10407.4|10411.4|10409.4|10408.8|10406.8|3887
1655302200000|2022-06-15 14:10:00|10409|10407|10409.4|10407.4|10410.2|10408.2|10409|10407|1203
1655302500000|2022-06-15 14:15:00|10409|10407|10407.4|10405.4|10410.2|10408.2|10407.4|10405.4|2405
1655302800000|2022-06-15 14:20:00|10407.8|10405.8|10406.9|10404.9|10407.8|10405.8|10406.7|10404.7|2851
1655303100000|2022-06-15 14:25:00|10406.7|10404.7|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|2062
1655303400000|2022-06-15 14:30:00|10406.7|10404.7|10403.9|10401.9|10407.4|10405.4|10403.9|10401.9|4001
1655303700000|2022-06-15 14:35:00|10403.5|10401.5|10402.4|10400.4|10403.9|10401.9|10402|10400|2341
1655304000000|2022-06-15 14:40:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10401.2|10399.2|2344
1655304300000|2022-06-15 14:45:00|10402.8|10400.8|10403.1|10401.1|10404.7|10402.7|10402|10400|4739
1655304600000|2022-06-15 14:50:00|10403.5|10401.5|10401.6|10399.6|10403.5|10401.5|10400.8|10398.8|1836
1655304900000|2022-06-15 14:55:00|10402|10400|10401.6|10399.6|10402|10400|10400.4|10398.4|1510
1655305200000|2022-06-15 15:00:00|10402|10400|10402.8|10400.8|10403.1|10401.1|10401.2|10399.2|2400
1655305500000|2022-06-15 15:05:00|10403.1|10401.1|10404.3|10402.3|10405.1|10403.1|10403|10401|3023
1655305800000|2022-06-15 15:10:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|1278
1655306100000|2022-06-15 15:15:00|10403.5|10401.5|10402.4|10400.4|10403.5|10401.5|10402|10400|1920
1655306400000|2022-06-15 15:20:00|10402|10400|10403.9|10401.9|10403.9|10401.9|10402|10400|1038
1655306700000|2022-06-15 15:25:00|10404.3|10402.3|10405.5|10403.5|10405.9|10403.9|10404.3|10402.3|2327
1655307000000|2022-06-15 15:30:00|10405.1|10403.1|10402.4|10400.4|10405.5|10403.5|10402|10400|2046
1655307300000|2022-06-15 15:35:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|2254
1655307600000|2022-06-15 15:40:00|10403.7|10401.7|10404.3|10402.3|10404.7|10402.7|10403.5|10401.5|1536
1655307900000|2022-06-15 15:45:00|10403.9|10401.9|10403.9|10401.9|10405.1|10403.1|10403.9|10401.9|2239
1655308200000|2022-06-15 15:50:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10403.5|10401.5|1444
1655308500000|2022-06-15 15:55:00|10404.3|10402.3|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|2275
1655308800000|2022-06-15 16:00:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.6|10400.6|802
1655309100000|2022-06-15 16:05:00|10403.1|10401.1|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|2248
1655309400000|2022-06-15 16:10:00|10403|10401|10404.7|10402.7|10404.7|10402.7|10402.8|10400.8|3539
1655309700000|2022-06-15 16:15:00|10404.3|10402.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|1482
1655310000000|2022-06-15 16:20:00|10406.1|10404.1|10406.3|10404.3|10406.5|10404.5|10405.9|10403.9|1144
1655310300000|2022-06-15 16:25:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|2520
1655310600000|2022-06-15 16:30:00|10405.9|10403.9|10407.1|10405.1|10407.8|10405.8|10405.5|10403.5|5316
1655310900000|2022-06-15 16:35:00|10406.7|10404.7|10404.3|10402.3|10407.1|10405.1|10404.3|10402.3|3159
1655311200000|2022-06-15 16:40:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|1386
1655311500000|2022-06-15 16:45:00|10403.1|10401.1|10403.1|10401.1|10404.3|10402.3|10402.8|10400.8|2425
1655311800000|2022-06-15 16:50:00|10403.3|10401.3|10404.7|10402.7|10405.5|10403.5|10402.8|10400.8|4636
1655312100000|2022-06-15 16:55:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10404.3|10402.3|1028
1655312400000|2022-06-15 17:00:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|1651
1655312700000|2022-06-15 17:05:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1752
1655313000000|2022-06-15 17:10:00|10404.7|10402.7|10404.3|10402.3|10404.9|10402.9|10404.3|10402.3|1832
1655313300000|2022-06-15 17:15:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1391
1655313600000|2022-06-15 17:20:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|996
1655313900000|2022-06-15 17:25:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|1173
1655314200000|2022-06-15 17:30:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1598
1655314500000|2022-06-15 17:35:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.6|10400.6|2511
1655314800000|2022-06-15 17:40:00|10402.6|10400.6|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|1559
1655315100000|2022-06-15 17:45:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10401.2|10399.2|3024
1655315400000|2022-06-15 17:50:00|10402.6|10400.6|10405.1|10403.1|10405.5|10403.5|10402.4|10400.4|2056
1655315700000|2022-06-15 17:55:00|10404.7|10402.7|10408.6|10406.6|10408.6|10406.6|10404.7|10402.7|1939
1655316000000|2022-06-15 18:00:00|10408.8|10406.8|10386.4|10384.4|10416.6|10414.6|10386|10384|9379
1655316300000|2022-06-15 18:05:00|10385.6|10383.6|10392.6|10390.6|10394.9|10392.9|10385.6|10383.6|6007
1655316600000|2022-06-15 18:10:00|10392.4|10390.4|10393.8|10391.8|10395.7|10393.7|10391.2|10389.2|6829
1655316900000|2022-06-15 18:15:00|10394|10392|10394.6|10392.6|10394.6|10392.6|10390.6|10388.6|4845
1655317200000|2022-06-15 18:20:00|10394.2|10392.2|10397.7|10395.7|10398.5|10396.5|10393.8|10391.8|5081
1655317500000|2022-06-15 18:25:00|10398.1|10396.1|10392.6|10390.6|10400|10398|10392.2|10390.2|4103
1655317800000|2022-06-15 18:30:00|10392.8|10390.8|10396.5|10394.5|10398.1|10396.1|10388.7|10386.7|6684
1655318100000|2022-06-15 18:35:00|10396.1|10394.1|10422.7|10420.7|10432.8|10430.8|10394.9|10392.9|28964
1655318400000|2022-06-15 18:40:00|10422.5|10420.5|10421.9|10419.9|10424.8|10422.8|10414.9|10412.9|8335
1655318700000|2022-06-15 18:45:00|10423.1|10421.1|10427.4|10425.4|10430.9|10428.9|10422.7|10420.7|11473
1655319000000|2022-06-15 18:50:00|10427.8|10425.8|10416|10414|10431.3|10429.3|10415.6|10413.6|9547
1655319300000|2022-06-15 18:55:00|10416.4|10414.4|10418.4|10416.4|10421.1|10419.1|10416|10414|6754
1655319600000|2022-06-15 19:00:00|10418.6|10416.6|10426.6|10424.6|10427|10425|10417.4|10415.4|4782
1655319900000|2022-06-15 19:05:00|10427|10425|10427.4|10425.4|10428.9|10426.9|10424.4|10422.4|7701
1655320200000|2022-06-15 19:10:00|10427|10425|10431.7|10429.7|10432.1|10430.1|10427|10425|12280
1655320500000|2022-06-15 19:15:00|10432.1|10430.1|10431.1|10429.1|10434.8|10432.8|10430.5|10428.5|42239
1655320800000|2022-06-15 19:20:00|10430.9|10428.9|10432.8|10430.8|10434.6|10432.6|10430.9|10428.9|4666
1655321100000|2022-06-15 19:25:00|10432.4|10430.4|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|3242
1655321400000|2022-06-15 19:30:00|10432.3|10430.3|10426.6|10424.6|10432.3|10430.3|10424.2|10422.2|2732
1655321700000|2022-06-15 19:35:00|10426.4|10424.4|10425.8|10423.8|10427.8|10425.8|10425.4|10423.4|3522
1655322000000|2022-06-15 19:40:00|10426.2|10424.2|10426.2|10424.2|10427.4|10425.4|10425.8|10423.8|1862
1655322300000|2022-06-15 19:45:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10424.2|10422.2|1055
1655322600000|2022-06-15 19:50:00|10426.2|10424.2|10424.2|10422.2|10426.2|10424.2|10423.5|10421.5|2758
1655322900000|2022-06-15 19:55:00|10423.9|10421.9|10427.2|10425.2|10427.4|10425.4|10423.5|10421.5|2841
1655323200000|2022-06-15 20:00:00|10427|10425|10427.2|10425.2|10427.4|10425.4|10425.4|10423.4|1807
1655323500000|2022-06-15 20:05:00|10427.4|10425.4|10428.1|10426.1|10428.5|10426.5|10427|10425|1306
1655323800000|2022-06-15 20:10:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|766
1655324100000|2022-06-15 20:15:00|10428.1|10426.1|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|1211
1655324400000|2022-06-15 20:20:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2518
1655324700000|2022-06-15 20:25:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1299
1655325000000|2022-06-15 20:30:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|2223
1655325300000|2022-06-15 20:35:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10426.8|10424.8|2300
1655325600000|2022-06-15 20:40:00|10428.1|10426.1|10429.3|10427.3|10430.1|10428.1|10428|10426|3034
1655325900000|2022-06-15 20:45:00|10429.1|10427.1|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|1579
1655326200000|2022-06-15 20:50:00|10430.5|10428.5|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|2679
1655326500000|2022-06-15 20:55:00|10430.9|10428.9|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1740
1655330400000|2022-06-15 22:00:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10427.4|10425.4|621
1655330700000|2022-06-15 22:05:00|10430.1|10428.1|10428.1|10426.1|10430.1|10428.1|10428.1|10426.1|302
1655331000000|2022-06-15 22:10:00|10428.5|10426.5|10428.7|10426.7|10429.1|10427.1|10428.1|10426.1|87
1655331300000|2022-06-15 22:15:00|10428.9|10426.9|10429.5|10427.5|10429.9|10427.9|10428.7|10426.7|40
1655331600000|2022-06-15 22:20:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|121
1655331900000|2022-06-15 22:25:00|10429.7|10427.7|10430.9|10428.9|10431.1|10429.1|10429.7|10427.7|257
1655332200000|2022-06-15 22:30:00|10430.7|10428.7|10430.9|10428.9|10431.9|10429.9|10430.5|10428.5|130
1655332500000|2022-06-15 22:35:00|10430.7|10428.7|10429.9|10427.9|10430.7|10428.7|10429.7|10427.7|230
1655332800000|2022-06-15 22:40:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|33
1655333100000|2022-06-15 22:45:00|10428.7|10426.7|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|167
1655333400000|2022-06-15 22:50:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|94
1655333700000|2022-06-15 22:55:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|50
1655334000000|2022-06-15 23:00:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|167
1655334300000|2022-06-15 23:05:00|10428.3|10426.3|10429.1|10427.1|10429.1|10427.1|10428.1|10426.1|43
1655334600000|2022-06-15 23:10:00|10429.3|10427.3|10428.7|10426.7|10429.5|10427.5|10428.7|10426.7|28
1655334900000|2022-06-15 23:15:00|10428.9|10426.9|10428|10426|10428.9|10426.9|10428|10426|289
1655335200000|2022-06-15 23:20:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|322
1655335500000|2022-06-15 23:25:00|10429.1|10427.1|10428.5|10426.5|10429.1|10427.1|10428.1|10426.1|151
1655335800000|2022-06-15 23:30:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|56
1655336100000|2022-06-15 23:35:00|10428.1|10426.1|10427.8|10425.8|10428.3|10426.3|10427.6|10425.6|181
1655336400000|2022-06-15 23:40:00|10427.6|10425.6|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|39
1655336700000|2022-06-15 23:45:00|10427|10425|10427.6|10425.6|10428.5|10426.5|10426.6|10424.6|347
1655337000000|2022-06-15 23:50:00|10427.8|10425.8|10428.5|10426.5|10428.9|10426.9|10427.4|10425.4|282
1655337300000|2022-06-15 23:55:00|10428.3|10426.3|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|665
1655337600000|2022-06-16 00:00:00|10430.7|10428.7|10430.5|10428.5|10431.5|10429.5|10429.3|10427.3|421
1655337900000|2022-06-16 00:05:00|10430.9|10428.9|10429.5|10427.5|10431.7|10429.7|10429.5|10427.5|271
1655338200000|2022-06-16 00:10:00|10429.7|10427.7|10428.1|10426.1|10430.1|10428.1|10427.8|10425.8|636
1655338500000|2022-06-16 00:15:00|10428|10426|10427.8|10425.8|10428.3|10426.3|10427.4|10425.4|208
1655338800000|2022-06-16 00:20:00|10428|10426|10427.8|10425.8|10428.7|10426.7|10427.8|10425.8|509
1655339100000|2022-06-16 00:25:00|10427.4|10425.4|10424.2|10422.2|10427.4|10425.4|10424.2|10422.2|749
1655339400000|2022-06-16 00:30:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10423.5|10421.5|578
1655339700000|2022-06-16 00:35:00|10424.8|10422.8|10425|10423|10426.2|10424.2|10424.2|10422.2|945
1655340000000|2022-06-16 00:40:00|10424.6|10422.6|10423.7|10421.7|10425|10423|10423.1|10421.1|395
1655340300000|2022-06-16 00:45:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|529
1655340600000|2022-06-16 00:50:00|10424|10422|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|545
1655340900000|2022-06-16 00:55:00|10424.8|10422.8|10423.5|10421.5|10424.8|10422.8|10422.7|10420.7|898
1655341200000|2022-06-16 01:00:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1265
1655341500000|2022-06-16 01:05:00|10423.5|10421.5|10422.5|10420.5|10423.5|10421.5|10422.3|10420.3|825
1655341800000|2022-06-16 01:10:00|10422.3|10420.3|10420.3|10418.3|10422.7|10420.7|10419.9|10417.9|550
1655342100000|2022-06-16 01:15:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|430
1655342400000|2022-06-16 01:20:00|10420.7|10418.7|10419.2|10417.2|10420.7|10418.7|10419.2|10417.2|669
1655342700000|2022-06-16 01:25:00|10419.4|10417.4|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|579
1655343000000|2022-06-16 01:30:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|592
1655343300000|2022-06-16 01:35:00|10417.6|10415.6|10415.3|10413.3|10417.6|10415.6|10415.3|10413.3|2118
1655343600000|2022-06-16 01:40:00|10415.1|10413.1|10411.4|10409.4|10415.3|10413.3|10411.4|10409.4|1445
1655343900000|2022-06-16 01:45:00|10411.5|10409.5|10412.1|10410.1|10412.9|10410.9|10410.6|10408.6|2134
1655344200000|2022-06-16 01:50:00|10411.7|10409.7|10410.2|10408.2|10413.1|10411.1|10410|10408|1466
1655344500000|2022-06-16 01:55:00|10410.6|10408.6|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|1268
1655344800000|2022-06-16 02:00:00|10411|10409|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|889
1655345100000|2022-06-16 02:05:00|10410|10408|10410.6|10408.6|10410.6|10408.6|10409|10407|875
1655345400000|2022-06-16 02:10:00|10410.4|10408.4|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|763
1655345700000|2022-06-16 02:15:00|10411.7|10409.7|10414.1|10412.1|10414.5|10412.5|10411.5|10409.5|803
1655346000000|2022-06-16 02:20:00|10413.9|10411.9|10411.4|10409.4|10414.1|10412.1|10411.4|10409.4|655
1655346300000|2022-06-16 02:25:00|10411.7|10409.7|10410.8|10408.8|10411.7|10409.7|10410.2|10408.2|732
1655346600000|2022-06-16 02:30:00|10410.6|10408.6|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|242
1655346900000|2022-06-16 02:35:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.4|10407.4|527
1655347200000|2022-06-16 02:40:00|10410|10408|10411|10409|10411.4|10409.4|10409.8|10407.8|398
1655347500000|2022-06-16 02:45:00|10410.8|10408.8|10411|10409|10411|10409|10410.2|10408.2|401
1655347800000|2022-06-16 02:50:00|10411.4|10409.4|10412.5|10410.5|10413.1|10411.1|10411.4|10409.4|578
1655348100000|2022-06-16 02:55:00|10412.7|10410.7|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|314
1655348400000|2022-06-16 03:00:00|10412.7|10410.7|10413.7|10411.7|10413.9|10411.9|10412.7|10410.7|153
1655348700000|2022-06-16 03:05:00|10413.9|10411.9|10416|10414|10416|10414|10413.7|10411.7|352
1655349000000|2022-06-16 03:10:00|10416.4|10414.4|10417.6|10415.6|10417.6|10415.6|10416|10414|799
1655349300000|2022-06-16 03:15:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|215
1655349600000|2022-06-16 03:20:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|294
1655349900000|2022-06-16 03:25:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|39
1655350200000|2022-06-16 03:30:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10416.8|10414.8|411
1655350500000|2022-06-16 03:35:00|10417.2|10415.2|10417.8|10415.8|10418|10416|10417.2|10415.2|364
1655350800000|2022-06-16 03:40:00|10417.6|10415.6|10419.2|10417.2|10419.6|10417.6|10417.2|10415.2|310
1655351100000|2022-06-16 03:45:00|10418.8|10416.8|10419.6|10417.6|10420.3|10418.3|10418.4|10416.4|426
1655351400000|2022-06-16 03:50:00|10419.8|10417.8|10419.6|10417.6|10420.1|10418.1|10418.8|10416.8|489
1655351700000|2022-06-16 03:55:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10418.8|10416.8|311
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419|10417|255
1655352300000|2022-06-16 04:05:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|308
1655352600000|2022-06-16 04:10:00|10419.9|10417.9|10419|10417|10419.9|10417.9|10418.8|10416.8|191
1655352900000|2022-06-16 04:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|135
1655353200000|2022-06-16 04:20:00|10419|10417|10420.1|10418.1|10420.3|10418.3|10418.8|10416.8|118
1655353500000|2022-06-16 04:25:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|174
1655353800000|2022-06-16 04:30:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|121
1655354100000|2022-06-16 04:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|53
1655354400000|2022-06-16 04:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|20
1655354700000|2022-06-16 04:45:00|10420.5|10418.5|10419.9|10417.9|10420.5|10418.5|10419.9|10417.9|323
1655355000000|2022-06-16 04:50:00|10420.1|10418.1|10419.9|10417.9|10420.1|10418.1|10419.9|10417.9|339
1655355300000|2022-06-16 04:55:00|10420.1|10418.1|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|7
1655355600000|2022-06-16 05:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|159
1655355900000|2022-06-16 05:05:00|10420.5|10418.5|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|292
1655356200000|2022-06-16 05:10:00|10420.1|10418.1|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|137
1655356500000|2022-06-16 05:15:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|171
1655356800000|2022-06-16 05:20:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|160
1655357100000|2022-06-16 05:25:00|10419.9|10417.9|10418.4|10416.4|10419.9|10417.9|10418.4|10416.4|183
1655357400000|2022-06-16 05:30:00|10418|10416|10418|10416|10418.4|10416.4|10417.4|10415.4|291
1655357700000|2022-06-16 05:35:00|10417.8|10415.8|10418|10416|10418.4|10416.4|10417.6|10415.6|119
1655358000000|2022-06-16 05:40:00|10418.2|10416.2|10418.8|10416.8|10419.2|10417.2|10418|10416|130
1655358300000|2022-06-16 05:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419|10417|241
1655358600000|2022-06-16 05:50:00|10419.4|10417.4|10420.9|10418.9|10421.1|10419.1|10419.4|10417.4|179
1655358900000|2022-06-16 05:55:00|10421.1|10419.1|10420.5|10418.5|10421.5|10419.5|10419.6|10417.6|501
1655359200000|2022-06-16 06:00:00|10420.7|10418.7|10419.9|10417.9|10421.5|10419.5|10419.9|10417.9|1346
1655359500000|2022-06-16 06:05:00|10419.8|10417.8|10421.9|10419.9|10421.9|10419.9|10419.6|10417.6|472
1655359800000|2022-06-16 06:10:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10421.5|10419.5|943
1655360100000|2022-06-16 06:15:00|10423.5|10421.5|10423.7|10421.7|10423.9|10421.9|10422.7|10420.7|821
1655360400000|2022-06-16 06:20:00|10423.9|10421.9|10420.7|10418.7|10423.9|10421.9|10420.7|10418.7|959
1655360700000|2022-06-16 06:25:00|10421.1|10419.1|10421.9|10419.9|10422.5|10420.5|10420.7|10418.7|1517
1655361000000|2022-06-16 06:30:00|10422.3|10420.3|10419.9|10417.9|10422.3|10420.3|10419.6|10417.6|1120
1655361300000|2022-06-16 06:35:00|10420.3|10418.3|10418.8|10416.8|10421.1|10419.1|10418.8|10416.8|904
1655361600000|2022-06-16 06:40:00|10419|10417|10414.5|10412.5|10419.6|10417.6|10414.5|10412.5|1952
1655361900000|2022-06-16 06:45:00|10414.9|10412.9|10414.5|10412.5|10416.4|10414.4|10414.1|10412.1|1126
1655362200000|2022-06-16 06:50:00|10414.3|10412.3|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|1196
1655362500000|2022-06-16 06:55:00|10414.5|10412.5|10417.2|10415.2|10417.2|10415.2|10413.7|10411.7|876
1655362800000|2022-06-16 07:00:00|10416.8|10414.8|10414.1|10412.1|10417.2|10415.2|10413.7|10411.7|1498
1655363100000|2022-06-16 07:05:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10413.9|10411.9|844
1655363400000|2022-06-16 07:10:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|2545
1655363700000|2022-06-16 07:15:00|10413.1|10411.1|10411|10409|10413.3|10411.3|10410.6|10408.6|1798
1655364000000|2022-06-16 07:20:00|10411.2|10409.2|10411.7|10409.7|10412.9|10410.9|10411|10409|2163
1655364300000|2022-06-16 07:25:00|10411.9|10409.9|10414.1|10412.1|10414.5|10412.5|10411.9|10409.9|1523
1655364600000|2022-06-16 07:30:00|10413.9|10411.9|10408.2|10406.2|10413.9|10411.9|10408.2|10406.2|4557
1655364900000|2022-06-16 07:35:00|10407.8|10405.8|10408.6|10406.6|10410.6|10408.6|10405.9|10403.9|4718
1655365200000|2022-06-16 07:40:00|10409|10407|10407.1|10405.1|10409.4|10407.4|10407.1|10405.1|1461
1655365500000|2022-06-16 07:45:00|10406.7|10404.7|10409.8|10407.8|10409.8|10407.8|10406.7|10404.7|1310
1655365800000|2022-06-16 07:50:00|10409.6|10407.6|10411.7|10409.7|10412.1|10410.1|10409|10407|1267
1655366100000|2022-06-16 07:55:00|10411.4|10409.4|10412.9|10410.9|10413.3|10411.3|10411.4|10409.4|613
1655366400000|2022-06-16 08:00:00|10413.1|10411.1|10411.4|10409.4|10413.3|10411.3|10410.6|10408.6|1150
1655366700000|2022-06-16 08:05:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10411.4|10409.4|793
1655367000000|2022-06-16 08:10:00|10412.7|10410.7|10412.1|10410.1|10413.3|10411.3|10411.4|10409.4|819
1655367300000|2022-06-16 08:15:00|10412.3|10410.3|10411|10409|10412.5|10410.5|10411|10409|329
1655367600000|2022-06-16 08:20:00|10411.4|10409.4|10410.4|10408.4|10411.7|10409.7|10409.8|10407.8|625
1655367900000|2022-06-16 08:25:00|10410.6|10408.6|10408.6|10406.6|10411|10409|10408.2|10406.2|1031
1655368200000|2022-06-16 08:30:00|10408.8|10406.8|10407.1|10405.1|10410.2|10408.2|10407.1|10405.1|1881
1655368500000|2022-06-16 08:35:00|10406.7|10404.7|10408.2|10406.2|10408.6|10406.6|10406.3|10404.3|547
1655368800000|2022-06-16 08:40:00|10408|10406|10405.7|10403.7|10408.2|10406.2|10405.3|10403.3|1252
1655369100000|2022-06-16 08:45:00|10405.9|10403.9|10407.8|10405.8|10407.8|10405.8|10405.9|10403.9|583
1655369400000|2022-06-16 08:50:00|10407.6|10405.6|10407.4|10405.4|10409|10407|10407.4|10405.4|438
1655369700000|2022-06-16 08:55:00|10407.8|10405.8|10408|10406|10408.6|10406.6|10407.3|10405.3|341
1655370000000|2022-06-16 09:00:00|10407.8|10405.8|10406.5|10404.5|10408.2|10406.2|10406.3|10404.3|777
1655370300000|2022-06-16 09:05:00|10406.7|10404.7|10407.4|10405.4|10408.2|10406.2|10406.3|10404.3|475
1655370600000|2022-06-16 09:10:00|10407.3|10405.3|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|570
1655370900000|2022-06-16 09:15:00|10407.8|10405.8|10405.9|10403.9|10407.8|10405.8|10405.5|10403.5|1143
1655371200000|2022-06-16 09:20:00|10405.7|10403.7|10401.6|10399.6|10405.9|10403.9|10401.6|10399.6|1808
1655371500000|2022-06-16 09:25:00|10402|10400|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|2086
1655371800000|2022-06-16 09:30:00|10401.4|10399.4|10398.5|10396.5|10401.6|10399.6|10396.9|10394.9|1835
1655372100000|2022-06-16 09:35:00|10398.7|10396.7|10392.8|10390.8|10398.7|10396.7|10392.2|10390.2|3888
1655372400000|2022-06-16 09:40:00|10393|10391|10397.3|10395.3|10397.3|10395.3|10393|10391|3501
1655372700000|2022-06-16 09:45:00|10397.1|10395.1|10398.5|10396.5|10398.5|10396.5|10396.9|10394.9|6370
1655373000000|2022-06-16 09:50:00|10398.1|10396.1|10396.9|10394.9|10398.3|10396.3|10396.5|10394.5|859
1655373300000|2022-06-16 09:55:00|10397.1|10395.1|10394.9|10392.9|10397.3|10395.3|10394.9|10392.9|517
1655373600000|2022-06-16 10:00:00|10395.1|10393.1|10397.3|10395.3|10397.7|10395.7|10394.6|10392.6|1174
1655373900000|2022-06-16 10:05:00|10397.7|10395.7|10395.7|10393.7|10398.1|10396.1|10395.7|10393.7|981
1655374200000|2022-06-16 10:10:00|10395.9|10393.9|10398.5|10396.5|10398.5|10396.5|10395.7|10393.7|738
1655374500000|2022-06-16 10:15:00|10398.7|10396.7|10397.3|10395.3|10398.9|10396.9|10397.3|10395.3|558
1655374800000|2022-06-16 10:20:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10396.1|10394.1|1107
1655375100000|2022-06-16 10:25:00|10397.5|10395.5|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|610
1655375400000|2022-06-16 10:30:00|10397.1|10395.1|10397.1|10395.1|10397.3|10395.3|10396.9|10394.9|317
1655375700000|2022-06-16 10:35:00|10397.3|10395.3|10398.9|10396.9|10398.9|10396.9|10396.9|10394.9|673
1655376000000|2022-06-16 10:40:00|10399|10397|10399.6|10397.6|10400.4|10398.4|10399|10397|608
1655376300000|2022-06-16 10:45:00|10399.8|10397.8|10396.9|10394.9|10399.8|10397.8|10396.9|10394.9|663
1655376600000|2022-06-16 10:50:00|10396.5|10394.5|10398.9|10396.9|10400|10398|10396.5|10394.5|856
1655376900000|2022-06-16 10:55:00|10399|10397|10398.7|10396.7|10400.2|10398.2|10397.3|10395.3|762
1655377200000|2022-06-16 11:00:00|10399|10397|10399.8|10397.8|10402.6|10400.6|10399|10397|1217
1655377500000|2022-06-16 11:05:00|10399.6|10397.6|10402.6|10400.6|10404.7|10402.7|10399.6|10397.6|1997
1655377800000|2022-06-16 11:10:00|10402.8|10400.8|10402.2|10400.2|10403.3|10401.3|10400.8|10398.8|626
1655378100000|2022-06-16 11:15:00|10402.4|10400.4|10399.6|10397.6|10402.4|10400.4|10398.9|10396.9|1978
1655378400000|2022-06-16 11:20:00|10399.8|10397.8|10402|10400|10403.1|10401.1|10399.6|10397.6|2036
1655378700000|2022-06-16 11:25:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401|10399|2113
1655379000000|2022-06-16 11:30:00|10401.6|10399.6|10400.8|10398.8|10403.1|10401.1|10400.8|10398.8|1571
1655379300000|2022-06-16 11:35:00|10400.4|10398.4|10396.9|10394.9|10400.8|10398.8|10396.5|10394.5|2038
1655379600000|2022-06-16 11:40:00|10397.1|10395.1|10395.1|10393.1|10398.1|10396.1|10394.9|10392.9|2382
1655379900000|2022-06-16 11:45:00|10395.3|10393.3|10392.6|10390.6|10395.3|10393.3|10392|10390|3546
1655380200000|2022-06-16 11:50:00|10393|10391|10394.6|10392.6|10395.5|10393.5|10392.6|10390.6|2032
1655380500000|2022-06-16 11:55:00|10394.2|10392.2|10394.9|10392.9|10395.7|10393.7|10392.6|10390.6|1964
1655380800000|2022-06-16 12:00:00|10395.3|10393.3|10401.6|10399.6|10402|10400|10395.3|10393.3|3048
1655381100000|2022-06-16 12:05:00|10401.8|10399.8|10402|10400|10403.5|10401.5|10401.4|10399.4|3389
1655381400000|2022-06-16 12:10:00|10402.4|10400.4|10407.1|10405.1|10407.8|10405.8|10401.6|10399.6|18312
1655381700000|2022-06-16 12:15:00|10406.7|10404.7|10406.7|10404.7|10408.6|10406.6|10405.9|10403.9|3613
1655382000000|2022-06-16 12:20:00|10407.1|10405.1|10409.8|10407.8|10409.8|10407.8|10407.1|10405.1|3025
1655382300000|2022-06-16 12:25:00|10410.2|10408.2|10411.4|10409.4|10413.3|10411.3|10409.8|10407.8|4853
1655382600000|2022-06-16 12:30:00|10412.1|10410.1|10416.8|10414.8|10417.2|10415.2|10411.4|10409.4|5006
1655382900000|2022-06-16 12:35:00|10417|10415|10412.9|10410.9|10418.4|10416.4|10412.1|10410.1|6250
1655383200000|2022-06-16 12:40:00|10412.5|10410.5|10414.5|10412.5|10415.8|10413.8|10411.7|10409.7|3273
1655383500000|2022-06-16 12:45:00|10414.7|10412.7|10410.2|10408.2|10414.9|10412.9|10409.8|10407.8|2817
1655383800000|2022-06-16 12:50:00|10410|10408|10410.6|10408.6|10411.4|10409.4|10408.2|10406.2|3036
1655384100000|2022-06-16 12:55:00|10410.2|10408.2|10409.4|10407.4|10410.6|10408.6|10409|10407|1417
1655384400000|2022-06-16 13:00:00|10409|10407|10412.9|10410.9|10413.3|10411.3|10409|10407|3282
1655384700000|2022-06-16 13:05:00|10413.1|10411.1|10412.1|10410.1|10413.3|10411.3|10410.6|10408.6|3353
1655385000000|2022-06-16 13:10:00|10412.5|10410.5|10411.7|10409.7|10414.9|10412.9|10411.4|10409.4|3212
1655385300000|2022-06-16 13:15:00|10412.1|10410.1|10409.2|10407.2|10412.1|10410.1|10409|10407|1572
1655385600000|2022-06-16 13:20:00|10409|10407|10407.4|10405.4|10409|10407|10407.4|10405.4|2017
1655385900000|2022-06-16 13:25:00|10407.1|10405.1|10408.6|10406.6|10408.6|10406.6|10405.9|10403.9|1632
1655386200000|2022-06-16 13:30:00|10409.4|10407.4|10408.4|10406.4|10411|10409|10407.1|10405.1|4142
1655386500000|2022-06-16 13:35:00|10408.6|10406.6|10411.4|10409.4|10413.5|10411.5|10408.4|10406.4|3042
1655386800000|2022-06-16 13:40:00|10411.7|10409.7|10413.7|10411.7|10414.1|10412.1|10410.2|10408.2|3434
1655387100000|2022-06-16 13:45:00|10414.1|10412.1|10412.1|10410.1|10414.3|10412.3|10411.4|10409.4|3140
1655387400000|2022-06-16 13:50:00|10411.4|10409.4|10412.9|10410.9|10413.3|10411.3|10408.6|10406.6|2841
1655387700000|2022-06-16 13:55:00|10413.1|10411.1|10411.5|10409.5|10413.3|10411.3|10409.4|10407.4|2642
1655388000000|2022-06-16 14:00:00|10411.4|10409.4|10414.1|10412.1|10414.5|10412.5|10411.4|10409.4|1705
1655388300000|2022-06-16 14:05:00|10413.9|10411.9|10414.1|10412.1|10414.9|10412.9|10412.5|10410.5|2210
1655388600000|2022-06-16 14:10:00|10414.3|10412.3|10415.1|10413.1|10415.3|10413.3|10413.5|10411.5|2113
1655388900000|2022-06-16 14:15:00|10415.3|10413.3|10414.1|10412.1|10415.6|10413.6|10413.7|10411.7|1780
1655389200000|2022-06-16 14:20:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10413.3|10411.3|2175
1655389500000|2022-06-16 14:25:00|10415.3|10413.3|10418.8|10416.8|10418.8|10416.8|10415.3|10413.3|5624
1655389800000|2022-06-16 14:30:00|10418.4|10416.4|10422.7|10420.7|10422.7|10420.7|10418|10416|4112
1655390100000|2022-06-16 14:35:00|10422.5|10420.5|10422.3|10420.3|10424.2|10422.2|10421.1|10419.1|2480
1655390400000|2022-06-16 14:40:00|10422.1|10420.1|10421.5|10419.5|10422.7|10420.7|10419.9|10417.9|3040
1655390700000|2022-06-16 14:45:00|10421.3|10419.3|10422.7|10420.7|10422.9|10420.9|10420.7|10418.7|2843
1655391000000|2022-06-16 14:50:00|10423.1|10421.1|10424.4|10422.4|10425|10423|10423.1|10421.1|2115
1655391300000|2022-06-16 14:55:00|10424.2|10422.2|10425.8|10423.8|10425.8|10423.8|10424.2|10422.2|1949
1655391600000|2022-06-16 15:00:00|10425.4|10423.4|10425|10423|10426.2|10424.2|10424.2|10422.2|2459
1655391900000|2022-06-16 15:05:00|10424.6|10422.6|10427.4|10425.4|10427.8|10425.8|10424.6|10422.6|2746
1655392200000|2022-06-16 15:10:00|10427.2|10425.2|10432.1|10430.1|10433.8|10431.8|10427|10425|3769
1655392500000|2022-06-16 15:15:00|10431.9|10429.9|10431.7|10429.7|10432.8|10430.8|10430.5|10428.5|3634
1655392800000|2022-06-16 15:20:00|10431.5|10429.5|10432.1|10430.1|10433.2|10431.2|10431.3|10429.3|2955
1655393100000|2022-06-16 15:25:00|10432.3|10430.3|10432.1|10430.1|10433.6|10431.6|10431.7|10429.7|2753
1655393400000|2022-06-16 15:30:00|10431.7|10429.7|10429.7|10427.7|10432.1|10430.1|10428.9|10426.9|5977
1655393700000|2022-06-16 15:35:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|2532
1655394000000|2022-06-16 15:40:00|10429.3|10427.3|10431.7|10429.7|10431.7|10429.7|10429.3|10427.3|2424
1655394300000|2022-06-16 15:45:00|10431.5|10429.5|10430.1|10428.1|10431.5|10429.5|10429.3|10427.3|2815
1655394600000|2022-06-16 15:50:00|10430.5|10428.5|10428.5|10426.5|10430.5|10428.5|10428.3|10426.3|4648
1655394900000|2022-06-16 15:55:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|1393
1655395200000|2022-06-16 16:00:00|10429.7|10427.7|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|1215
1655395500000|2022-06-16 16:05:00|10429.1|10427.1|10427.8|10425.8|10429.3|10427.3|10427.8|10425.8|722
1655395800000|2022-06-16 16:10:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10427.8|10425.8|1072
1655396100000|2022-06-16 16:15:00|10429.7|10427.7|10428.5|10426.5|10430.1|10428.1|10427.8|10425.8|2238
1655396400000|2022-06-16 16:20:00|10428.9|10426.9|10430.5|10428.5|10430.9|10428.9|10428.5|10426.5|1255
1655396700000|2022-06-16 16:25:00|10430.1|10428.1|10429.1|10427.1|10430.9|10428.9|10428.9|10426.9|1397
1655397000000|2022-06-16 16:30:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|1724
1655397300000|2022-06-16 16:35:00|10429.7|10427.7|10430.9|10428.9|10430.9|10428.9|10429.3|10427.3|1192
1655397600000|2022-06-16 16:40:00|10431.3|10429.3|10432.8|10430.8|10432.8|10430.8|10430.9|10428.9|1598
1655397900000|2022-06-16 16:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1468
1655398200000|2022-06-16 16:50:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|680
1655398500000|2022-06-16 16:55:00|10433.6|10431.6|10432.1|10430.1|10434|10432|10431.7|10429.7|1632
1655398800000|2022-06-16 17:00:00|10431.9|10429.9|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|1296
1655399100000|2022-06-16 17:05:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1598
1655399400000|2022-06-16 17:10:00|10432.3|10430.3|10431.3|10429.3|10432.8|10430.8|10431.3|10429.3|875
1655399700000|2022-06-16 17:15:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|480
1655400000000|2022-06-16 17:20:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|2063
1655400300000|2022-06-16 17:25:00|10430.5|10428.5|10429.3|10427.3|10431.3|10429.3|10428.9|10426.9|5192
1655400600000|2022-06-16 17:30:00|10429.5|10427.5|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|1718
1655400900000|2022-06-16 17:35:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.1|10426.1|1038
1655401200000|2022-06-16 17:40:00|10429.1|10427.1|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|1422
1655401500000|2022-06-16 17:45:00|10429.9|10427.9|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|961
1655401800000|2022-06-16 17:50:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|1323
1655402100000|2022-06-16 17:55:00|10430.7|10428.7|10431.3|10429.3|10431.7|10429.7|10429.7|10427.7|1226
1655402400000|2022-06-16 18:00:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.3|10428.3|2021
1655402700000|2022-06-16 18:05:00|10430.9|10428.9|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1330
1655403000000|2022-06-16 18:10:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1416
1655403300000|2022-06-16 18:15:00|10432.1|10430.1|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|1309
1655403600000|2022-06-16 18:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|678
1655403900000|2022-06-16 18:25:00|10432.8|10430.8|10433.6|10431.6|10434|10432|10432.4|10430.4|932
1655404200000|2022-06-16 18:30:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|2219
1655404500000|2022-06-16 18:35:00|10433.6|10431.6|10431.3|10429.3|10434|10432|10430.9|10428.9|3153
1655404800000|2022-06-16 18:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1357
1655405100000|2022-06-16 18:45:00|10430.9|10428.9|10431.9|10429.9|10432.1|10430.1|10430.9|10428.9|1499
1655405400000|2022-06-16 18:50:00|10431.7|10429.7|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|1435
1655405700000|2022-06-16 18:55:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|3424
1655406000000|2022-06-16 19:00:00|10431.7|10429.7|10434.4|10432.4|10434.4|10432.4|10431.7|10429.7|1883
1655406300000|2022-06-16 19:05:00|10434|10432|10434|10432|10434.8|10432.8|10433.6|10431.6|1972
1655406600000|2022-06-16 19:10:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.6|10431.6|1618
1655406900000|2022-06-16 19:15:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1125
1655407200000|2022-06-16 19:20:00|10435.2|10433.2|10437.1|10435.1|10437.9|10435.9|10434.8|10432.8|4841
1655407500000|2022-06-16 19:25:00|10437.5|10435.5|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|926
1655407800000|2022-06-16 19:30:00|10438.3|10436.3|10442.6|10440.6|10443.8|10441.8|10438.3|10436.3|3519
1655408100000|2022-06-16 19:35:00|10442.2|10440.2|10441.8|10439.8|10444.6|10442.6|10440.8|10438.8|3414
1655408400000|2022-06-16 19:40:00|10442.2|10440.2|10441.4|10439.4|10442.6|10440.6|10441|10439|1950
1655408700000|2022-06-16 19:45:00|10441.6|10439.6|10441|10439|10442.8|10440.8|10440.6|10438.6|8106
1655409000000|2022-06-16 19:50:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|2110
1655409300000|2022-06-16 19:55:00|10440.6|10438.6|10441.8|10439.8|10442.2|10440.2|10440.6|10438.6|3103
1655409600000|2022-06-16 20:00:00|10442|10440|10440.3|10438.3|10442|10440|10439.5|10437.5|2094
1655409900000|2022-06-16 20:05:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10439.9|10437.9|1126
1655410200000|2022-06-16 20:10:00|10441.2|10439.2|10440.3|10438.3|10441.2|10439.2|10439.9|10437.9|1327
1655410500000|2022-06-16 20:15:00|10440.5|10438.5|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|628
1655410800000|2022-06-16 20:20:00|10441.2|10439.2|10443|10441|10443.4|10441.4|10441|10439|771
1655411100000|2022-06-16 20:25:00|10443.2|10441.2|10443.8|10441.8|10443.8|10441.8|10443|10441|349
1655411400000|2022-06-16 20:30:00|10443.4|10441.4|10445.3|10443.3|10446.5|10444.5|10443.4|10441.4|1424
1655411700000|2022-06-16 20:35:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10443.4|10441.4|1057
1655412000000|2022-06-16 20:40:00|10444.4|10442.4|10444.2|10442.2|10445.3|10443.3|10443.6|10441.6|1045
1655412300000|2022-06-16 20:45:00|10444.4|10442.4|10446.5|10444.5|10446.5|10444.5|10444|10442|1604
1655412600000|2022-06-16 20:50:00|10446.3|10444.3|10445.7|10443.7|10447.3|10445.3|10445.5|10443.5|1763
1655412900000|2022-06-16 20:55:00|10445.5|10443.5|10443.8|10441.8|10445.7|10443.7|10443.8|10441.8|2345
1655416800000|2022-06-16 22:00:00|10442.2|10440.2|10439.7|10437.7|10442.2|10440.2|10437.9|10435.9|1189
1655417100000|2022-06-16 22:05:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|32
1655417400000|2022-06-16 22:10:00|10438.1|10436.1|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|243
1655417700000|2022-06-16 22:15:00|10438.1|10436.1|10437.9|10435.9|10439.1|10437.1|10437.7|10435.7|96
1655418000000|2022-06-16 22:20:00|10438.1|10436.1|10438.7|10436.7|10438.7|10436.7|10437.7|10435.7|54
1655418300000|2022-06-16 22:25:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|51
1655418600000|2022-06-16 22:30:00|10437.9|10435.9|10437.7|10435.7|10438.3|10436.3|10437.5|10435.5|188
1655418900000|2022-06-16 22:35:00|10437.5|10435.5|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|199
1655419200000|2022-06-16 22:40:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|267
1655419500000|2022-06-16 22:45:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|292
1655419800000|2022-06-16 22:50:00|10437.7|10435.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|86
1655420100000|2022-06-16 22:55:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|118
1655420400000|2022-06-16 23:00:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|25
1655420700000|2022-06-16 23:05:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|178
1655421000000|2022-06-16 23:10:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|35
1655421300000|2022-06-16 23:15:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|148
1655421600000|2022-06-16 23:20:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|55
1655421900000|2022-06-16 23:25:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|117
1655422200000|2022-06-16 23:30:00|10439.5|10437.5|10438.5|10436.5|10439.9|10437.9|10438.3|10436.3|72
1655422500000|2022-06-16 23:35:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|327
1655422800000|2022-06-16 23:40:00|10437.7|10435.7|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|219
1655423100000|2022-06-16 23:45:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|109
1655423400000|2022-06-16 23:50:00|10437.3|10435.3|10437.1|10435.1|10437.5|10435.5|10436.5|10434.5|114
1655423700000|2022-06-16 23:55:00|10437.5|10435.5|10437.7|10435.7|10438.3|10436.3|10437.5|10435.5|126
1655424000000|2022-06-17 00:00:00|10437.9|10435.9|10436.9|10434.9|10437.9|10435.9|10436.4|10434.4|536
1655424300000|2022-06-17 00:05:00|10436.7|10434.7|10435.2|10433.2|10437.9|10435.9|10435.2|10433.2|401
1655424600000|2022-06-17 00:10:00|10435.4|10433.4|10436.9|10434.9|10436.9|10434.9|10435|10433|572
1655424900000|2022-06-17 00:15:00|10437.1|10435.1|10437.5|10435.5|10438.7|10436.7|10436.7|10434.7|483
1655425200000|2022-06-17 00:20:00|10437.7|10435.7|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|229
1655425500000|2022-06-17 00:25:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436|10434|303
1655425800000|2022-06-17 00:30:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10435.8|10433.8|148
1655426100000|2022-06-17 00:35:00|10436.4|10434.4|10435.8|10433.8|10436.4|10434.4|10435.2|10433.2|352
1655426400000|2022-06-17 00:40:00|10435.6|10433.6|10434.8|10432.8|10436.7|10434.7|10434.8|10432.8|591
1655426700000|2022-06-17 00:45:00|10435.2|10433.2|10432.4|10430.4|10435.6|10433.6|10432.4|10430.4|1226
1655427000000|2022-06-17 00:50:00|10432.8|10430.8|10433.2|10431.2|10434|10432|10432.6|10430.6|719
1655427300000|2022-06-17 00:55:00|10433.6|10431.6|10432.4|10430.4|10433.6|10431.6|10431.3|10429.3|1241
1655427600000|2022-06-17 01:00:00|10432.3|10430.3|10434|10432|10434.8|10432.8|10432.1|10430.1|658
1655427900000|2022-06-17 01:05:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10432.4|10430.4|593
1655428200000|2022-06-17 01:10:00|10433.4|10431.4|10432.8|10430.8|10434|10432|10432.6|10430.6|351
1655428500000|2022-06-17 01:15:00|10433|10431|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|295
1655428800000|2022-06-17 01:20:00|10434.8|10432.8|10433.6|10431.6|10436|10434|10433.2|10431.2|886
1655429100000|2022-06-17 01:25:00|10433.4|10431.4|10432.8|10430.8|10434|10432|10432.8|10430.8|440
1655429400000|2022-06-17 01:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.6|10430.6|88
1655429700000|2022-06-17 01:35:00|10433|10431|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|530
1655430000000|2022-06-17 01:40:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.5|10429.5|670
1655430300000|2022-06-17 01:45:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|522
1655430600000|2022-06-17 01:50:00|10432.1|10430.1|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|312
1655430900000|2022-06-17 01:55:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|178
1655431200000|2022-06-17 02:00:00|10433|10431|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|248
1655431500000|2022-06-17 02:05:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|134
1655431800000|2022-06-17 02:10:00|10433|10431|10433.4|10431.4|10433.6|10431.6|10432.8|10430.8|71
1655432100000|2022-06-17 02:15:00|10433.6|10431.6|10433.8|10431.8|10434|10432|10433.2|10431.2|122
1655432400000|2022-06-17 02:20:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|145
1655432700000|2022-06-17 02:25:00|10433.4|10431.4|10432.8|10430.8|10433.4|10431.4|10432.8|10430.8|202
1655433000000|2022-06-17 02:30:00|10433.2|10431.2|10432.4|10430.4|10433.4|10431.4|10432.4|10430.4|107
1655433300000|2022-06-17 02:35:00|10432.6|10430.6|10432.4|10430.4|10433.4|10431.4|10432.4|10430.4|326
1655433600000|2022-06-17 02:40:00|10432.6|10430.6|10441.2|10439.2|10442.8|10440.8|10429.3|10427.3|1905
1655433900000|2022-06-17 02:45:00|10441.6|10439.6|10438.7|10436.7|10441.6|10439.6|10436.4|10434.4|2175
1655434200000|2022-06-17 02:50:00|10438.5|10436.5|10437.5|10435.5|10439.5|10437.5|10436.4|10434.4|1515
1655434500000|2022-06-17 02:55:00|10437.9|10435.9|10439.5|10437.5|10440.3|10438.3|10437.3|10435.3|1040
1655434800000|2022-06-17 03:00:00|10439.9|10437.9|10437.1|10435.1|10439.9|10437.9|10436.7|10434.7|797
1655435100000|2022-06-17 03:05:00|10437.3|10435.3|10439.1|10437.1|10439.1|10437.1|10437.3|10435.3|494
1655435400000|2022-06-17 03:10:00|10438.7|10436.7|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|651
1655435700000|2022-06-17 03:15:00|10438.1|10436.1|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|538
1655436000000|2022-06-17 03:20:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|641
1655436300000|2022-06-17 03:25:00|10437.1|10435.1|10436.9|10434.9|10437.5|10435.5|10436.7|10434.7|510
1655436600000|2022-06-17 03:30:00|10436.7|10434.7|10436.4|10434.4|10438.3|10436.3|10436|10434|547
1655436900000|2022-06-17 03:35:00|10436|10434|10436|10434|10436.7|10434.7|10435.2|10433.2|731
1655437200000|2022-06-17 03:40:00|10436.2|10434.2|10435.8|10433.8|10436.5|10434.5|10435.6|10433.6|303
1655437500000|2022-06-17 03:45:00|10435.6|10433.6|10434.8|10432.8|10435.8|10433.8|10434.4|10432.4|261
1655437800000|2022-06-17 03:50:00|10435|10433|10436.7|10434.7|10437.1|10435.1|10434.8|10432.8|553
1655438100000|2022-06-17 03:55:00|10437.1|10435.1|10436.5|10434.5|10437.5|10435.5|10436.4|10434.4|219
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|107
1655438700000|2022-06-17 04:05:00|10436.7|10434.7|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|179
1655439000000|2022-06-17 04:10:00|10436.9|10434.9|10435.8|10433.8|10437.9|10435.9|10435.8|10433.8|313
1655439300000|2022-06-17 04:15:00|10436|10434|10436.4|10434.4|10436.7|10434.7|10435.8|10433.8|218
1655439600000|2022-06-17 04:20:00|10436.5|10434.5|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|225
1655439900000|2022-06-17 04:25:00|10435.4|10433.4|10436|10434|10436.4|10434.4|10434.8|10432.8|236
1655440200000|2022-06-17 04:30:00|10435.6|10433.6|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|197
1655440500000|2022-06-17 04:35:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10436|10434|103
1655440800000|2022-06-17 04:40:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|139
1655441100000|2022-06-17 04:45:00|10436|10434|10436.2|10434.2|10436.5|10434.5|10436|10434|155
1655441400000|2022-06-17 04:50:00|10436|10434|10437.1|10435.1|10437.5|10435.5|10435.8|10433.8|177
1655441700000|2022-06-17 04:55:00|10437.3|10435.3|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|105
1655442000000|2022-06-17 05:00:00|10438.3|10436.3|10438.7|10436.7|10439.5|10437.5|10437.9|10435.9|361
1655442300000|2022-06-17 05:05:00|10438.9|10436.9|10438.1|10436.1|10438.9|10436.9|10437.9|10435.9|342
1655442600000|2022-06-17 05:10:00|10438.3|10436.3|10439.7|10437.7|10439.9|10437.9|10438.3|10436.3|330
1655442900000|2022-06-17 05:15:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10438.3|10436.3|229
1655443200000|2022-06-17 05:20:00|10438.5|10436.5|10438.5|10436.5|10438.7|10436.7|10437.9|10435.9|119
1655443500000|2022-06-17 05:25:00|10438.7|10436.7|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|120
1655443800000|2022-06-17 05:30:00|10437.5|10435.5|10439.3|10437.3|10439.5|10437.5|10437.5|10435.5|256
1655444100000|2022-06-17 05:35:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|14
1655444400000|2022-06-17 05:40:00|10439.9|10437.9|10438.9|10436.9|10439.9|10437.9|10438.9|10436.9|99
1655444700000|2022-06-17 05:45:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10436.7|10434.7|187
1655445000000|2022-06-17 05:50:00|10437.7|10435.7|10438.3|10436.3|10438.5|10436.5|10437.5|10435.5|150
1655445300000|2022-06-17 05:55:00|10438.7|10436.7|10437.9|10435.9|10439.9|10437.9|10437.9|10435.9|393
1655445600000|2022-06-17 06:00:00|10438.1|10436.1|10437.5|10435.5|10439.1|10437.1|10437.1|10435.1|878
1655445900000|2022-06-17 06:05:00|10437.3|10435.3|10436.7|10434.7|10438.7|10436.7|10436.7|10434.7|524
1655446200000|2022-06-17 06:10:00|10436.4|10434.4|10436|10434|10437.1|10435.1|10436|10434|636
1655446500000|2022-06-17 06:15:00|10435.6|10433.6|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|446
1655446800000|2022-06-17 06:20:00|10436|10434|10437.1|10435.1|10437.5|10435.5|10435.6|10433.6|335
1655447100000|2022-06-17 06:25:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|383
1655447400000|2022-06-17 06:30:00|10436.9|10434.9|10434|10432|10437.3|10435.3|10434|10432|1115
1655447700000|2022-06-17 06:35:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10433.2|10431.2|1157
1655448000000|2022-06-17 06:40:00|10435.8|10433.8|10435.2|10433.2|10435.8|10433.8|10434|10432|1199
1655448300000|2022-06-17 06:45:00|10435.6|10433.6|10435.2|10433.2|10436.7|10434.7|10434.4|10432.4|963
1655448600000|2022-06-17 06:50:00|10434.8|10432.8|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|423
1655448900000|2022-06-17 06:55:00|10434.6|10432.6|10434|10432|10434.8|10432.8|10433.6|10431.6|450
1655449200000|2022-06-17 07:00:00|10433.6|10431.6|10433.6|10431.6|10434.8|10432.8|10433.2|10431.2|1100
1655449500000|2022-06-17 07:05:00|10433.4|10431.4|10431.3|10429.3|10433.6|10431.6|10430.9|10428.9|1833
1655449800000|2022-06-17 07:10:00|10431.5|10429.5|10432.8|10430.8|10433.2|10431.2|10430.5|10428.5|1019
1655450100000|2022-06-17 07:15:00|10432.4|10430.4|10433.6|10431.6|10435.2|10433.2|10432.4|10430.4|609
1655450400000|2022-06-17 07:20:00|10434|10432|10436|10434|10436.4|10434.4|10433.2|10431.2|839
1655450700000|2022-06-17 07:25:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10434.6|10432.6|1548
1655451000000|2022-06-17 07:30:00|10436.5|10434.5|10436.4|10434.4|10437.5|10435.5|10435.4|10433.4|958
1655451300000|2022-06-17 07:35:00|10436.2|10434.2|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|5622
1655451600000|2022-06-17 07:40:00|10437.5|10435.5|10436.4|10434.4|10438.5|10436.5|10436|10434|1971
1655451900000|2022-06-17 07:45:00|10436|10434|10436|10434|10436.7|10434.7|10435.2|10433.2|753
1655452200000|2022-06-17 07:50:00|10435.6|10433.6|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|5597
1655452500000|2022-06-17 07:55:00|10435.8|10433.8|10434.2|10432.2|10436|10434|10434|10432|2360
1655452800000|2022-06-17 08:00:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10433.2|10431.2|1497
1655453100000|2022-06-17 08:05:00|10433.8|10431.8|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|5230
1655453400000|2022-06-17 08:10:00|10434|10432|10436|10434|10436|10434|10432.8|10430.8|1020
1655453700000|2022-06-17 08:15:00|10435.8|10433.8|10436|10434|10436.4|10434.4|10435.2|10433.2|531
1655454000000|2022-06-17 08:20:00|10435.6|10433.6|10434|10432|10436|10434|10434|10432|1471
1655454300000|2022-06-17 08:25:00|10434.2|10432.2|10433.8|10431.8|10434.4|10432.4|10432.8|10430.8|853
1655454600000|2022-06-17 08:30:00|10434|10432|10433.2|10431.2|10434|10432|10432.4|10430.4|5636
1655454900000|2022-06-17 08:35:00|10432.8|10430.8|10430.9|10428.9|10433.2|10431.2|10430.1|10428.1|1570
1655455200000|2022-06-17 08:40:00|10431.3|10429.3|10432.4|10430.4|10433.2|10431.2|10430.5|10428.5|1519
1655455500000|2022-06-17 08:45:00|10432.3|10430.3|10430.5|10428.5|10432.4|10430.4|10429.7|10427.7|6659
1655455800000|2022-06-17 08:50:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|775
1655456100000|2022-06-17 08:55:00|10430.3|10428.3|10431.7|10429.7|10431.7|10429.7|10430.1|10428.1|311
1655456400000|2022-06-17 09:00:00|10431.5|10429.5|10432.4|10430.4|10432.4|10430.4|10431.5|10429.5|742
1655456700000|2022-06-17 09:05:00|10432.3|10430.3|10433.6|10431.6|10433.8|10431.8|10432.1|10430.1|398
1655457000000|2022-06-17 09:10:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|638
1655457300000|2022-06-17 09:15:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|278
1655457600000|2022-06-17 09:20:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|243
1655457900000|2022-06-17 09:25:00|10434.2|10432.2|10434.8|10432.8|10434.8|10432.8|10434|10432|389
1655458200000|2022-06-17 09:30:00|10434.6|10432.6|10436.7|10434.7|10436.7|10434.7|10434.6|10432.6|1181
1655458500000|2022-06-17 09:35:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10436.7|10434.7|1194
1655458800000|2022-06-17 09:40:00|10438.5|10436.5|10439.9|10437.9|10440.1|10438.1|10438.3|10436.3|1899
1655459100000|2022-06-17 09:45:00|10439.5|10437.5|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|1704
1655459400000|2022-06-17 09:50:00|10440.1|10438.1|10440.3|10438.3|10440.6|10438.6|10439.1|10437.1|1249
1655459700000|2022-06-17 09:55:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|687
1655460000000|2022-06-17 10:00:00|10438.7|10436.7|10437.1|10435.1|10438.7|10436.7|10436.7|10434.7|695
1655460300000|2022-06-17 10:05:00|10437.3|10435.3|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|471
1655460600000|2022-06-17 10:10:00|10436.4|10434.4|10435.6|10433.6|10436.5|10434.5|10435.6|10433.6|370
1655460900000|2022-06-17 10:15:00|10435.2|10433.2|10436.7|10434.7|10437.1|10435.1|10434.8|10432.8|331
1655461200000|2022-06-17 10:20:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|242
1655461500000|2022-06-17 10:25:00|10436.4|10434.4|10435.2|10433.2|10436.7|10434.7|10434.8|10432.8|954
1655461800000|2022-06-17 10:30:00|10435|10433|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|695
1655462100000|2022-06-17 10:35:00|10435|10433|10436.7|10434.7|10436.7|10434.7|10435|10433|1027
1655462400000|2022-06-17 10:40:00|10436.5|10434.5|10438.3|10436.3|10438.3|10436.3|10436.4|10434.4|309
1655462700000|2022-06-17 10:45:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|715
1655463000000|2022-06-17 10:50:00|10437.9|10435.9|10439.1|10437.1|10439.3|10437.3|10437.5|10435.5|566
1655463300000|2022-06-17 10:55:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|1188
1655463600000|2022-06-17 11:00:00|10439.7|10437.7|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|599
1655463900000|2022-06-17 11:05:00|10440.1|10438.1|10441|10439|10441|10439|10439.9|10437.9|538
1655464200000|2022-06-17 11:10:00|10441.2|10439.2|10439.9|10437.9|10441.8|10439.8|10439.9|10437.9|1151
1655464500000|2022-06-17 11:15:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1129
1655464800000|2022-06-17 11:20:00|10440.6|10438.6|10440.3|10438.3|10441.4|10439.4|10440.3|10438.3|932
1655465100000|2022-06-17 11:25:00|10439.9|10437.9|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|953
1655465400000|2022-06-17 11:30:00|10439.5|10437.5|10441|10439|10441|10439|10439.5|10437.5|1571
1655465700000|2022-06-17 11:35:00|10440.6|10438.6|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|2281
1655466000000|2022-06-17 11:40:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|1169
1655466300000|2022-06-17 11:45:00|10441.2|10439.2|10440.8|10438.8|10441.4|10439.4|10440.3|10438.3|1865
1655466600000|2022-06-17 11:50:00|10440.6|10438.6|10441|10439|10441.8|10439.8|10440.6|10438.6|1372
1655466900000|2022-06-17 11:55:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10441|10439|646
1655467200000|2022-06-17 12:00:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10439.9|10437.9|1817
1655467500000|2022-06-17 12:05:00|10441.4|10439.4|10443.4|10441.4|10443.4|10441.4|10441.4|10439.4|3670
1655467800000|2022-06-17 12:10:00|10443.8|10441.8|10445.3|10443.3|10447.3|10445.3|10443.8|10441.8|6689
1655468100000|2022-06-17 12:15:00|10445.7|10443.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|4917
1655468400000|2022-06-17 12:20:00|10446.5|10444.5|10444.6|10442.6|10446.5|10444.5|10442.6|10440.6|4986
1655468700000|2022-06-17 12:25:00|10444.9|10442.9|10446.9|10444.9|10447.3|10445.3|10444.2|10442.2|3364
1655469000000|2022-06-17 12:30:00|10446.5|10444.5|10444.9|10442.9|10447.3|10445.3|10444.2|10442.2|2711
1655469300000|2022-06-17 12:35:00|10445.1|10443.1|10447.7|10445.7|10448.5|10446.5|10445.1|10443.1|2595
1655469600000|2022-06-17 12:40:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10446.1|10444.1|1798
1655469900000|2022-06-17 12:45:00|10447.3|10445.3|10446.1|10444.1|10447.3|10445.3|10444.6|10442.6|1902
1655470200000|2022-06-17 12:50:00|10445.7|10443.7|10448.5|10446.5|10449.2|10447.2|10445.7|10443.7|2109
1655470500000|2022-06-17 12:55:00|10448.1|10446.1|10446.1|10444.1|10448.9|10446.9|10446.1|10444.1|1600
1655470800000|2022-06-17 13:00:00|10446.3|10444.3|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|1335
1655471100000|2022-06-17 13:05:00|10446.9|10444.9|10445.7|10443.7|10447.7|10445.7|10445.7|10443.7|537
1655471400000|2022-06-17 13:10:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10444.6|10442.6|1761
1655471700000|2022-06-17 13:15:00|10445.3|10443.3|10443|10441|10446.1|10444.1|10442.6|10440.6|3206
1655472000000|2022-06-17 13:20:00|10443.4|10441.4|10441.8|10439.8|10443.4|10441.4|10441.4|10439.4|1766
1655472300000|2022-06-17 13:25:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10439.9|10437.9|3018
1655472600000|2022-06-17 13:30:00|10440.3|10438.3|10440.6|10438.6|10441.4|10439.4|10439.1|10437.1|2513
1655472900000|2022-06-17 13:35:00|10440.3|10438.3|10441|10439|10442.2|10440.2|10439.5|10437.5|1928
1655473200000|2022-06-17 13:40:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10438.7|10436.7|2411
1655473500000|2022-06-17 13:45:00|10441|10439|10437.1|10435.1|10441|10439|10435.2|10433.2|2819
1655473800000|2022-06-17 13:50:00|10436.7|10434.7|10434.6|10432.6|10437.1|10435.1|10434|10432|2673
1655474100000|2022-06-17 13:55:00|10434.4|10432.4|10434.4|10432.4|10436|10434|10433.6|10431.6|2120
1655474400000|2022-06-17 14:00:00|10434.2|10432.2|10435.2|10433.2|10435.2|10433.2|10432.4|10430.4|3165
1655474700000|2022-06-17 14:05:00|10435.6|10433.6|10433.2|10431.2|10435.6|10433.6|10429.7|10427.7|3539
1655475000000|2022-06-17 14:10:00|10432.8|10430.8|10429.7|10427.7|10433.2|10431.2|10429.7|10427.7|3186
1655475300000|2022-06-17 14:15:00|10430.1|10428.1|10423.9|10421.9|10430.1|10428.1|10423.5|10421.5|6867
1655475600000|2022-06-17 14:20:00|10423.7|10421.7|10425|10423|10425|10423|10420.7|10418.7|7683
1655475900000|2022-06-17 14:25:00|10425.2|10423.2|10425.4|10423.4|10427.8|10425.8|10425|10423|3874
1655476200000|2022-06-17 14:30:00|10425|10423|10426.6|10424.6|10427.4|10425.4|10424.2|10422.2|2404
1655476500000|2022-06-17 14:35:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10425|10423|2909
1655476800000|2022-06-17 14:40:00|10427.2|10425.2|10428.1|10426.1|10429.7|10427.7|10427.2|10425.2|2511
1655477100000|2022-06-17 14:45:00|10427.8|10425.8|10428.1|10426.1|10429.3|10427.3|10427|10425|2565
1655477400000|2022-06-17 14:50:00|10428.5|10426.5|10429.3|10427.3|10430.9|10428.9|10428.5|10426.5|3133
1655477700000|2022-06-17 14:55:00|10429.1|10427.1|10430.5|10428.5|10432.1|10430.1|10429.1|10427.1|2161
1655478000000|2022-06-17 15:00:00|10430.3|10428.3|10428.5|10426.5|10430.5|10428.5|10428.5|10426.5|3714
1655478300000|2022-06-17 15:05:00|10428.1|10426.1|10428.9|10426.9|10430.5|10428.5|10427.8|10425.8|3448
1655478600000|2022-06-17 15:10:00|10429.3|10427.3|10430.9|10428.9|10431.1|10429.1|10428.5|10426.5|2789
1655478900000|2022-06-17 15:15:00|10431.3|10429.3|10431.7|10429.7|10432.8|10430.8|10430.5|10428.5|3303
1655479200000|2022-06-17 15:20:00|10431.3|10429.3|10432.8|10430.8|10432.8|10430.8|10431.3|10429.3|3216
1655479500000|2022-06-17 15:25:00|10432.4|10430.4|10430.9|10428.9|10433.6|10431.6|10430.1|10428.1|2800
1655479800000|2022-06-17 15:30:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10429.3|10427.3|1986
1655480100000|2022-06-17 15:35:00|10431.7|10429.7|10431.1|10429.1|10432.1|10430.1|10430.9|10428.9|1898
1655480400000|2022-06-17 15:40:00|10431.3|10429.3|10431.1|10429.1|10432.1|10430.1|10430.9|10428.9|1110
1655480700000|2022-06-17 15:45:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|1262
1655481000000|2022-06-17 15:50:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1471
1655481300000|2022-06-17 15:55:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1294
1655481600000|2022-06-17 16:00:00|10432.8|10430.8|10434.6|10432.6|10434.8|10432.8|10432.6|10430.6|1775
1655481900000|2022-06-17 16:05:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|1048
1655482200000|2022-06-17 16:10:00|10435.2|10433.2|10437.9|10435.9|10438.3|10436.3|10435.2|10433.2|2880
1655482500000|2022-06-17 16:15:00|10438.1|10436.1|10439.1|10437.1|10439.9|10437.9|10437.7|10435.7|1706
1655482800000|2022-06-17 16:20:00|10439.3|10437.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1509
1655483100000|2022-06-17 16:25:00|10439.5|10437.5|10440.6|10438.6|10441|10439|10439.5|10437.5|1776
1655483400000|2022-06-17 16:30:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.1|10437.1|1292
1655483700000|2022-06-17 16:35:00|10439.5|10437.5|10439.5|10437.5|10440.6|10438.6|10439.5|10437.5|1080
1655484000000|2022-06-17 16:40:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|1460
1655484300000|2022-06-17 16:45:00|10438.5|10436.5|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|625
1655484600000|2022-06-17 16:50:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|607
1655484900000|2022-06-17 16:55:00|10437.9|10435.9|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|477
1655485200000|2022-06-17 17:00:00|10436.7|10434.7|10437.9|10435.9|10438.7|10436.7|10436.7|10434.7|833
1655485500000|2022-06-17 17:05:00|10438.3|10436.3|10440.5|10438.5|10440.6|10438.6|10438.3|10436.3|1241
1655485800000|2022-06-17 17:10:00|10440.3|10438.3|10438.7|10436.7|10440.6|10438.6|10438.7|10436.7|768
1655486100000|2022-06-17 17:15:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1039
1655486400000|2022-06-17 17:20:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|845
1655486700000|2022-06-17 17:25:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1219
1655487000000|2022-06-17 17:30:00|10440.8|10438.8|10439.9|10437.9|10440.8|10438.8|10439.5|10437.5|1687
1655487300000|2022-06-17 17:35:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|449
1655487600000|2022-06-17 17:40:00|10439.5|10437.5|10438.7|10436.7|10439.9|10437.9|10438.7|10436.7|593
1655487900000|2022-06-17 17:45:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|856
1655488200000|2022-06-17 17:50:00|10437.7|10435.7|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|613
1655488500000|2022-06-17 17:55:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|427
1655488800000|2022-06-17 18:00:00|10437.3|10435.3|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|766
1655489100000|2022-06-17 18:05:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|264
1655489400000|2022-06-17 18:10:00|10438.5|10436.5|10439.5|10437.5|10439.9|10437.9|10438.3|10436.3|1014
1655489700000|2022-06-17 18:15:00|10439.1|10437.1|10437.5|10435.5|10439.1|10437.1|10437.1|10435.1|985
1655490000000|2022-06-17 18:20:00|10437.3|10435.3|10436|10434|10437.5|10435.5|10435.6|10433.6|756
1655490300000|2022-06-17 18:25:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10436|10434|364
1655490600000|2022-06-17 18:30:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|470
1655490900000|2022-06-17 18:35:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|461
1655491200000|2022-06-17 18:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|900
1655491500000|2022-06-17 18:45:00|10437.7|10435.7|10436|10434|10437.9|10435.9|10435.6|10433.6|1028
1655491800000|2022-06-17 18:50:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|1116
1655492100000|2022-06-17 18:55:00|10436|10434|10434|10432|10436.2|10434.2|10433.2|10431.2|4010
1655492400000|2022-06-17 19:00:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|998
1655492700000|2022-06-17 19:05:00|10434|10432|10432.8|10430.8|10434.4|10432.4|10432.8|10430.8|485
1655493000000|2022-06-17 19:10:00|10433.2|10431.2|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|750
1655493300000|2022-06-17 19:15:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.1|10430.1|794
1655493600000|2022-06-17 19:20:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|1005
1655493900000|2022-06-17 19:25:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|458
1655494200000|2022-06-17 19:30:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|778
1655494500000|2022-06-17 19:35:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|441
1655494800000|2022-06-17 19:40:00|10432.8|10430.8|10434.2|10432.2|10434.4|10432.4|10432.8|10430.8|5626
1655495100000|2022-06-17 19:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|232
1655495400000|2022-06-17 19:50:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|438
1655495700000|2022-06-17 19:55:00|10433.6|10431.6|10434|10432|10434|10432|10433|10431|1424
1655496000000|2022-06-17 20:00:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|1391
1655496300000|2022-06-17 20:05:00|10434|10432|10433.6|10431.6|10434|10432|10433.4|10431.4|689
1655496600000|2022-06-17 20:10:00|10434|10432|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|279
1655496900000|2022-06-17 20:15:00|10433.8|10431.8|10432.4|10430.4|10433.8|10431.8|10432.4|10430.4|525
1655497200000|2022-06-17 20:20:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10430.5|10428.5|579
1655497500000|2022-06-17 20:25:00|10431.7|10429.7|10432.4|10430.4|10432.6|10430.6|10431.7|10429.7|345
1655497800000|2022-06-17 20:30:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|144
1655498100000|2022-06-17 20:35:00|10432.6|10430.6|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|788
1655498400000|2022-06-17 20:40:00|10433|10431|10433.4|10431.4|10433.6|10431.6|10432.8|10430.8|554
1655498700000|2022-06-17 20:45:00|10433.2|10431.2|10431.5|10429.5|10433.2|10431.2|10431.1|10429.1|683
1655499000000|2022-06-17 20:50:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|206
1655499300000|2022-06-17 20:55:00|10431.3|10429.3|10431.5|10429.5|10431.7|10429.7|10430.9|10428.9|451
1655676000000|2022-06-19 22:00:00|10424.8|10422.8|10421.5|10419.5|10426.8|10424.8|10419.9|10417.9|671
1655676300000|2022-06-19 22:05:00|10421.7|10419.7|10421.9|10419.9|10423.3|10421.3|10420.7|10418.7|371
1655676600000|2022-06-19 22:10:00|10422.1|10420.1|10422.7|10420.7|10423.9|10421.9|10421.9|10419.9|133
1655676900000|2022-06-19 22:15:00|10422.5|10420.5|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|169
1655677200000|2022-06-19 22:20:00|10422.3|10420.3|10420.5|10418.5|10422.3|10420.3|10419.9|10417.9|412
1655677500000|2022-06-19 22:25:00|10420.7|10418.7|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|115
1655677800000|2022-06-19 22:30:00|10421.7|10419.7|10423.9|10421.9|10423.9|10421.9|10421.7|10419.7|314
1655678100000|2022-06-19 22:35:00|10424|10422|10423.5|10421.5|10424.8|10422.8|10422.7|10420.7|133
1655678400000|2022-06-19 22:40:00|10423.7|10421.7|10425|10423|10425.2|10423.2|10423.7|10421.7|61
1655678700000|2022-06-19 22:45:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10423.9|10421.9|135
1655679000000|2022-06-19 22:50:00|10424.8|10422.8|10423.9|10421.9|10425.4|10423.4|10423.9|10421.9|154
1655679300000|2022-06-19 22:55:00|10424|10422|10424.6|10422.6|10425|10423|10424|10422|168
1655679600000|2022-06-19 23:00:00|10424.8|10422.8|10425.8|10423.8|10426.2|10424.2|10424.8|10422.8|192
1655679900000|2022-06-19 23:05:00|10425.2|10423.2|10424.2|10422.2|10425.4|10423.4|10424|10422|401
1655680200000|2022-06-19 23:10:00|10424.4|10422.4|10424.4|10422.4|10425.4|10423.4|10424.2|10422.2|128
1655680500000|2022-06-19 23:15:00|10424.2|10422.2|10423.7|10421.7|10424.6|10422.6|10423.5|10421.5|83
1655680800000|2022-06-19 23:20:00|10423.9|10421.9|10423.9|10421.9|10424|10422|10423.5|10421.5|44
1655681100000|2022-06-19 23:25:00|10424|10422|10424|10422|10424.2|10422.2|10423.1|10421.1|67
1655681400000|2022-06-19 23:30:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|34
1655681700000|2022-06-19 23:35:00|10423.5|10421.5|10424.6|10422.6|10424.6|10422.6|10423.5|10421.5|54
1655682000000|2022-06-19 23:40:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|373
1655682300000|2022-06-19 23:45:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.7|10420.7|353
1655682600000|2022-06-19 23:50:00|10422.5|10420.5|10422.9|10420.9|10423.1|10421.1|10421.9|10419.9|195
1655682900000|2022-06-19 23:55:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|58
1655683200000|2022-06-20 00:00:00|10423.7|10421.7|10424.6|10422.6|10424.8|10422.8|10423.5|10421.5|131
1655683500000|2022-06-20 00:05:00|10424.8|10422.8|10424.6|10422.6|10424.8|10422.8|10424|10422|134
1655683800000|2022-06-20 00:10:00|10424.4|10422.4|10425|10423|10425|10423|10424.2|10422.2|63
1655684100000|2022-06-20 00:15:00|10425.4|10423.4|10425.2|10423.2|10425.4|10423.4|10424.6|10422.6|216
1655684400000|2022-06-20 00:20:00|10425.4|10423.4|10424.6|10422.6|10425.6|10423.6|10424.2|10422.2|177
1655684700000|2022-06-20 00:25:00|10424.2|10422.2|10423.9|10421.9|10424.8|10422.8|10423.9|10421.9|260
1655685000000|2022-06-20 00:30:00|10424|10422|10425|10423|10425|10423|10423.9|10421.9|230
1655685300000|2022-06-20 00:35:00|10424.6|10422.6|10424.6|10422.6|10425.2|10423.2|10424.6|10422.6|204
1655685600000|2022-06-20 00:40:00|10425|10423|10425.2|10423.2|10425.4|10423.4|10424.8|10422.8|171
1655685900000|2022-06-20 00:45:00|10425.4|10423.4|10426|10424|10426.2|10424.2|10425|10423|90
1655686200000|2022-06-20 00:50:00|10425.8|10423.8|10426.6|10424.6|10427.4|10425.4|10425.8|10423.8|163
1655686500000|2022-06-20 00:55:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|405
1655686800000|2022-06-20 01:00:00|10425.2|10423.2|10425.8|10423.8|10425.8|10423.8|10425.2|10423.2|45
1655687100000|2022-06-20 01:05:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|48
1655687400000|2022-06-20 01:10:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|90
1655687700000|2022-06-20 01:15:00|10427.2|10425.2|10428.1|10426.1|10428.1|10426.1|10427|10425|313
1655688000000|2022-06-20 01:20:00|10428.5|10426.5|10428|10426|10428.7|10426.7|10427.8|10425.8|284
1655688300000|2022-06-20 01:25:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|49
1655688600000|2022-06-20 01:30:00|10428.3|10426.3|10429.7|10427.7|10430.1|10428.1|10428.1|10426.1|178
1655688900000|2022-06-20 01:35:00|10429.9|10427.9|10430.5|10428.5|10430.5|10428.5|10428.9|10426.9|381
1655689200000|2022-06-20 01:40:00|10430.7|10428.7|10429.7|10427.7|10431.3|10429.3|10429.7|10427.7|456
1655689500000|2022-06-20 01:45:00|10429.5|10427.5|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|118
1655689800000|2022-06-20 01:50:00|10429.3|10427.3|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|205
1655690100000|2022-06-20 01:55:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|203
1655690400000|2022-06-20 02:00:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|84
1655690700000|2022-06-20 02:05:00|||||||||30
1655691000000|2022-06-20 02:10:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|82
1655691300000|2022-06-20 02:15:00|10429.9|10427.9|10429.7|10427.7|10429.9|10427.9|10429.7|10427.7|8
1655691600000|2022-06-20 02:20:00|10429.9|10427.9|10429.9|10427.9|10429.9|10427.9|10429.7|10427.7|9
1655691900000|2022-06-20 02:25:00|10429.7|10427.7|10430.3|10428.3|10430.3|10428.3|10429.7|10427.7|42
1655692200000|2022-06-20 02:30:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|48
1655692500000|2022-06-20 02:35:00|10430.7|10428.7|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|124
1655692800000|2022-06-20 02:40:00|10430.7|10428.7|10430.1|10428.1|10430.7|10428.7|10430.1|10428.1|148
1655693100000|2022-06-20 02:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|198
1655693400000|2022-06-20 02:50:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|132
1655693700000|2022-06-20 02:55:00|10429.9|10427.9|10430.1|10428.1|10430.5|10428.5|10429.9|10427.9|2
1655694000000|2022-06-20 03:00:00|10429.9|10427.9|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|17
1655694300000|2022-06-20 03:05:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|63
1655694600000|2022-06-20 03:10:00|10430.3|10428.3|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|19
1655694900000|2022-06-20 03:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.7|10428.7|109
1655695200000|2022-06-20 03:20:00|10430.7|10428.7|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|99
1655695500000|2022-06-20 03:25:00|10430.5|10428.5|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|93
1655695800000|2022-06-20 03:30:00|10430.5|10428.5|10430.3|10428.3|10430.9|10428.9|10430.1|10428.1|56
1655696100000|2022-06-20 03:35:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|64
1655696400000|2022-06-20 03:40:00|10430.3|10428.3|10430.1|10428.1|10430.3|10428.3|10430.1|10428.1|3
1655696700000|2022-06-20 03:45:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|45
1655697000000|2022-06-20 03:50:00|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|2
1655697300000|2022-06-20 03:55:00|10430.5|10428.5|10430.5|10428.5|10430.7|10428.7|10430.1|10428.1|25
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10428.7|10426.7|10430.5|10428.5|10428.5|10426.5|460
1655697900000|2022-06-20 04:05:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|162
1655698200000|2022-06-20 04:10:00|10428.3|10426.3|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|17
1655698500000|2022-06-20 04:15:00|10427.8|10425.8|10427.4|10425.4|10428|10426|10427.4|10425.4|142
1655698800000|2022-06-20 04:20:00|10427.8|10425.8|10428|10426|10428.1|10426.1|10427.8|10425.8|136
1655699100000|2022-06-20 04:25:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|27
1655699400000|2022-06-20 04:30:00|10428|10426|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|104
1655700000000|2022-06-20 04:40:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|81
1655700300000|2022-06-20 04:45:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|86
1655700600000|2022-06-20 04:50:00|10428|10426|10428.3|10426.3|10428.3|10426.3|10428|10426|44
1655700900000|2022-06-20 04:55:00|10428.1|10426.1|10427.8|10425.8|10428.3|10426.3|10427.8|10425.8|209
1655701200000|2022-06-20 05:00:00|10427.4|10425.4|10427.6|10425.6|10427.8|10425.8|10427.4|10425.4|194
1655701500000|2022-06-20 05:05:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.6|10425.6|162
1655701800000|2022-06-20 05:10:00|10428|10426|10428.3|10426.3|10428.3|10426.3|10427.8|10425.8|79
1655702100000|2022-06-20 05:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|82
1655702400000|2022-06-20 05:20:00|10428.1|10426.1|10428.3|10426.3|10428.5|10426.5|10428.1|10426.1|127
1655702700000|2022-06-20 05:25:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|39
1655703000000|2022-06-20 05:30:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.1|10426.1|37
1655703300000|2022-06-20 05:35:00|10428.3|10426.3|10428|10426|10428.5|10426.5|10428|10426|67
1655703600000|2022-06-20 05:40:00|10427.8|10425.8|10427.8|10425.8|10428|10426|10427.4|10425.4|84
1655703900000|2022-06-20 05:45:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|79
1655704200000|2022-06-20 05:50:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|254
1655704500000|2022-06-20 05:55:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|19
1655704800000|2022-06-20 06:00:00|10427|10425|10426.8|10424.8|10427.6|10425.6|10426.4|10424.4|343
1655705100000|2022-06-20 06:05:00|10427|10425|10427|10425|10427.6|10425.6|10426.6|10424.6|169
1655705400000|2022-06-20 06:10:00|10426.8|10424.8|10426.6|10424.6|10427.6|10425.6|10426.6|10424.6|259
1655705700000|2022-06-20 06:15:00|10426.4|10424.4|10426.6|10424.6|10427|10425|10426.2|10424.2|110
1655706000000|2022-06-20 06:20:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|63
1655706300000|2022-06-20 06:25:00|10426.4|10424.4|10426|10424|10426.4|10424.4|10425.8|10423.8|101
1655706600000|2022-06-20 06:30:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|144
1655706900000|2022-06-20 06:35:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427|10425|176
1655707200000|2022-06-20 06:40:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|116
1655707500000|2022-06-20 06:45:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428|10426|98
1655707800000|2022-06-20 06:50:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|65
1655708100000|2022-06-20 06:55:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|141
1655708400000|2022-06-20 07:00:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10427.8|10425.8|331
1655708700000|2022-06-20 07:05:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|200
1655709000000|2022-06-20 07:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|175
1655709300000|2022-06-20 07:15:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|138
1655709600000|2022-06-20 07:20:00|10428|10426|10427.4|10425.4|10428|10426|10427.4|10425.4|181
1655709900000|2022-06-20 07:25:00|10427|10425|10427|10425|10428.1|10426.1|10427|10425|383
1655710200000|2022-06-20 07:30:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|834
1655710500000|2022-06-20 07:35:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|707
1655710800000|2022-06-20 07:40:00|10426|10424|10426|10424|10426.2|10424.2|10425.8|10423.8|268
1655711100000|2022-06-20 07:45:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|48
1655711400000|2022-06-20 07:50:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.2|10423.2|40
1655711700000|2022-06-20 07:55:00|10425.2|10423.2|10425|10423|10425.4|10423.4|10425|10423|365
1655712000000|2022-06-20 08:00:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10424.6|10422.6|241
1655712300000|2022-06-20 08:05:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|246
1655712600000|2022-06-20 08:10:00|10425.2|10423.2|10426.2|10424.2|10426.2|10424.2|10425.2|10423.2|379
1655712900000|2022-06-20 08:15:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|151
1655713200000|2022-06-20 08:20:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|358
1655713500000|2022-06-20 08:25:00|10426.4|10424.4|10427.8|10425.8|10427.8|10425.8|10426.4|10424.4|285
1655713800000|2022-06-20 08:30:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|341
1655714100000|2022-06-20 08:35:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|140
1655714400000|2022-06-20 08:40:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|170
1655714700000|2022-06-20 08:45:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|107
1655715000000|2022-06-20 08:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|138
1655715300000|2022-06-20 08:55:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|113
1655715600000|2022-06-20 09:00:00|10428.3|10426.3|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|131
1655715900000|2022-06-20 09:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|114
1655716200000|2022-06-20 09:10:00|10428.1|10426.1|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|222
1655716500000|2022-06-20 09:15:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|621
1655716800000|2022-06-20 09:20:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.7|10426.7|356
1655717100000|2022-06-20 09:25:00|||||||||111
1655717400000|2022-06-20 09:30:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|673
1655717700000|2022-06-20 09:35:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|770
1655718000000|2022-06-20 09:40:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.6|10425.6|769
1655718300000|2022-06-20 09:45:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|556
1655718600000|2022-06-20 09:50:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|137
1655718900000|2022-06-20 09:55:00|10427.2|10425.2|10427.4|10425.4|10427.8|10425.8|10427|10425|184
1655719200000|2022-06-20 10:00:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427.2|10425.2|109
1655719500000|2022-06-20 10:05:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|150
1655719800000|2022-06-20 10:10:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|157
1655720100000|2022-06-20 10:15:00|10428|10426|10427.8|10425.8|10428|10426|10427.4|10425.4|93
1655720400000|2022-06-20 10:20:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|33
1655720700000|2022-06-20 10:25:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|126
1655721000000|2022-06-20 10:30:00|10428.5|10426.5|10428.5|10426.5|10428.7|10426.7|10428.3|10426.3|153
1655721300000|2022-06-20 10:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|88
1655721600000|2022-06-20 10:40:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|81
1655721900000|2022-06-20 10:45:00|10428.3|10426.3|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|166
1655722200000|2022-06-20 10:50:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|25
1655722500000|2022-06-20 10:55:00|||||||||12
1655722800000|2022-06-20 11:00:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|86
1655723100000|2022-06-20 11:05:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|55
1655723400000|2022-06-20 11:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|45
1655723700000|2022-06-20 11:15:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|62
1655724000000|2022-06-20 11:20:00|||||||||7
1655724300000|2022-06-20 11:25:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|124
1655724600000|2022-06-20 11:30:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|152
1655724900000|2022-06-20 11:35:00|10427.2|10425.2|10427.4|10425.4|10427.4|10425.4|10427|10425|460
1655725200000|2022-06-20 11:40:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|16
1655725500000|2022-06-20 11:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|101
1655725800000|2022-06-20 11:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|174
1655726100000|2022-06-20 11:55:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|443
1655726400000|2022-06-20 12:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|125
1655726700000|2022-06-20 12:05:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|91
1655727000000|2022-06-20 12:10:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|146
1655727300000|2022-06-20 12:15:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10426|10424|114
1655727600000|2022-06-20 12:20:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|106
1655727900000|2022-06-20 12:25:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|180
1655728200000|2022-06-20 12:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|136
1655728500000|2022-06-20 12:35:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|99
1655728800000|2022-06-20 12:40:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|73
1655729100000|2022-06-20 12:45:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425|10423|91
1655729400000|2022-06-20 12:50:00|10425|10423|10425|10423|10425|10423|10425|10423|357
1655729700000|2022-06-20 12:55:00|||||||||168
1655730000000|2022-06-20 13:00:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10424.6|10422.6|215
1655730300000|2022-06-20 13:05:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.7|10420.7|1361
1655730600000|2022-06-20 13:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1825
1655730900000|2022-06-20 13:15:00|10422.9|10420.9|10423.1|10421.1|10423.5|10421.5|10422.9|10420.9|1007
1655731200000|2022-06-20 13:20:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|1182
1655731500000|2022-06-20 13:25:00|10422.7|10420.7|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|931
1655731800000|2022-06-20 13:30:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.1|10420.1|973
1655732100000|2022-06-20 13:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|790
1655732400000|2022-06-20 13:40:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|642
1655732700000|2022-06-20 13:45:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|68
1655733000000|2022-06-20 13:50:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|152
1655733300000|2022-06-20 13:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|332
1655733600000|2022-06-20 14:00:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|305
1655733900000|2022-06-20 14:05:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|151
1655734200000|2022-06-20 14:10:00|||||||||218
1655734500000|2022-06-20 14:15:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|819
1655734800000|2022-06-20 14:20:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|56
1655735100000|2022-06-20 14:25:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|265
1655735400000|2022-06-20 14:30:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|100
1655735700000|2022-06-20 14:35:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|98
1655736000000|2022-06-20 14:40:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|154
1655736300000|2022-06-20 14:45:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|696
1655736600000|2022-06-20 14:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|668
1655736900000|2022-06-20 14:55:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|276
1655737200000|2022-06-20 15:00:00|10421.7|10419.7|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|351
1655737500000|2022-06-20 15:05:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|1095
1655737800000|2022-06-20 15:10:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|193
1655738100000|2022-06-20 15:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|372
1655738400000|2022-06-20 15:20:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|187
1655738700000|2022-06-20 15:25:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|118
1655739000000|2022-06-20 15:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|155
1655739300000|2022-06-20 15:35:00|10420.1|10418.1|10420.1|10418.1|10420.1|10418.1|10419.9|10417.9|121
1655739600000|2022-06-20 15:40:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|295
1655739900000|2022-06-20 15:45:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|132
1655740200000|2022-06-20 15:50:00|10420.5|10418.5|10420.7|10418.7|10420.9|10418.9|10420.3|10418.3|143
1655740500000|2022-06-20 15:55:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|366
1655740800000|2022-06-20 16:00:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|212
1655741100000|2022-06-20 16:05:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10420.1|10418.1|64
1655741400000|2022-06-20 16:10:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10420.1|10418.1|223
1655741700000|2022-06-20 16:15:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|167
1655742000000|2022-06-20 16:20:00|||||||||224
1655742300000|2022-06-20 16:25:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|384
1655742600000|2022-06-20 16:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|173
1655742900000|2022-06-20 16:35:00|||||||||7
1655743200000|2022-06-20 16:40:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.8|10417.8|55
1655743500000|2022-06-20 16:45:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|338
1655743800000|2022-06-20 16:50:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|165
1655744100000|2022-06-20 16:55:00|10419.6|10417.6|10419.6|10417.6|10419.8|10417.8|10419.2|10417.2|258
1655762400000|2022-06-20 22:00:00|10419|10417|10419.8|10417.8|10420.3|10418.3|10418.6|10416.6|196
1655762700000|2022-06-20 22:05:00|10419.6|10417.6|10419.2|10417.2|10419.8|10417.8|10418.8|10416.8|146
1655763000000|2022-06-20 22:10:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|34
1655763300000|2022-06-20 22:15:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|12
1655763600000|2022-06-20 22:20:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|0
1655763900000|2022-06-20 22:25:00|10419.4|10417.4|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|61
1655764200000|2022-06-20 22:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.4|10417.4|31
1655764500000|2022-06-20 22:35:00|10420.1|10418.1|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|18
1655764800000|2022-06-20 22:40:00|10420.7|10418.7|10420.1|10418.1|10420.7|10418.7|10419.9|10417.9|30
1655765100000|2022-06-20 22:45:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|21
1655765400000|2022-06-20 22:50:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|29
1655765700000|2022-06-20 22:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|53
1655766000000|2022-06-20 23:00:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10420.1|10418.1|91
1655766300000|2022-06-20 23:05:00|10419.9|10417.9|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|45
1655766600000|2022-06-20 23:10:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|34
1655766900000|2022-06-20 23:15:00|10419.4|10417.4|10419.8|10417.8|10419.9|10417.9|10418.8|10416.8|96
1655767200000|2022-06-20 23:20:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|20
1655767500000|2022-06-20 23:25:00|10419.8|10417.8|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|11
1655767800000|2022-06-20 23:30:00|10419.6|10417.6|10418.8|10416.8|10419.8|10417.8|10418.8|10416.8|49
1655768100000|2022-06-20 23:35:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|273
1655768400000|2022-06-20 23:40:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.6|10416.6|113
1655768700000|2022-06-20 23:45:00|10418.6|10416.6|10419|10417|10419.2|10417.2|10418.4|10416.4|34
1655769000000|2022-06-20 23:50:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|27
1655769300000|2022-06-20 23:55:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|43
1655769600000|2022-06-21 00:00:00|10419.6|10417.6|10419.6|10417.6|10421.5|10419.5|10419.2|10417.2|772
1655769900000|2022-06-21 00:05:00|10419.2|10417.2|10420.1|10418.1|10421.5|10419.5|10419.2|10417.2|523
1655770200000|2022-06-21 00:10:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|159
1655770500000|2022-06-21 00:15:00|10420.1|10418.1|10419.6|10417.6|10420.1|10418.1|10418.4|10416.4|312
1655770800000|2022-06-21 00:20:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|290
1655771100000|2022-06-21 00:25:00|10418.6|10416.6|10421.1|10419.1|10421.1|10419.1|10418.4|10416.4|293
1655771400000|2022-06-21 00:30:00|10421.5|10419.5|10422.3|10420.3|10422.7|10420.7|10420.7|10418.7|681
1655771700000|2022-06-21 00:35:00|10422.1|10420.1|10420.5|10418.5|10423.1|10421.1|10420.5|10418.5|788
1655772000000|2022-06-21 00:40:00|10420.3|10418.3|10421.5|10419.5|10422.7|10420.7|10420.3|10418.3|847
1655772300000|2022-06-21 00:45:00|10421.3|10419.3|10422.3|10420.3|10422.7|10420.7|10421.1|10419.1|325
1655772600000|2022-06-21 00:50:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|343
1655772900000|2022-06-21 00:55:00|10421.9|10419.9|10420.7|10418.7|10422.3|10420.3|10420.7|10418.7|527
1655773200000|2022-06-21 01:00:00|10420.3|10418.3|10421.5|10419.5|10421.5|10419.5|10420.1|10418.1|366
1655773500000|2022-06-21 01:05:00|10421.3|10419.3|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|343
1655773800000|2022-06-21 01:10:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|82
1655774100000|2022-06-21 01:15:00|10421.9|10419.9|10420.9|10418.9|10421.9|10419.9|10420.3|10418.3|429
1655774400000|2022-06-21 01:20:00|10420.7|10418.7|10420.7|10418.7|10421.3|10419.3|10420.7|10418.7|106
1655774700000|2022-06-21 01:25:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|193
1655775000000|2022-06-21 01:30:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10419.8|10417.8|151
1655775300000|2022-06-21 01:35:00|10420.1|10418.1|10418.4|10416.4|10420.3|10418.3|10418.4|10416.4|258
1655775600000|2022-06-21 01:40:00|10418.8|10416.8|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|578
1655775900000|2022-06-21 01:45:00|10417.2|10415.2|10416.4|10414.4|10417.6|10415.6|10415.6|10413.6|492
1655776200000|2022-06-21 01:50:00|10416.6|10414.6|10416|10414|10416.8|10414.8|10416|10414|564
1655776500000|2022-06-21 01:55:00|10416.2|10414.2|10416.4|10414.4|10416.6|10414.6|10416|10414|246
1655776800000|2022-06-21 02:00:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|123
1655777100000|2022-06-21 02:05:00|10417|10415|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|319
1655777400000|2022-06-21 02:10:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|130
1655777700000|2022-06-21 02:15:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|113
1655778000000|2022-06-21 02:20:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|310
1655778300000|2022-06-21 02:25:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|129
1655778600000|2022-06-21 02:30:00|10418.2|10416.2|10418.8|10416.8|10419.2|10417.2|10418.2|10416.2|175
1655778900000|2022-06-21 02:35:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|177
1655779200000|2022-06-21 02:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|42
1655779500000|2022-06-21 02:45:00|10418|10416|10417.6|10415.6|10418|10416|10417.2|10415.2|74
1655779800000|2022-06-21 02:50:00|10417.4|10415.4|10417.4|10415.4|10417.6|10415.6|10417.2|10415.2|61
1655780100000|2022-06-21 02:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417|10415|80
1655780400000|2022-06-21 03:00:00|10418|10416|10418.2|10416.2|10418.4|10416.4|10417.6|10415.6|118
1655780700000|2022-06-21 03:05:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|94
1655781000000|2022-06-21 03:10:00|10418.6|10416.6|10418.2|10416.2|10418.8|10416.8|10418|10416|107
1655781300000|2022-06-21 03:15:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|87
1655781600000|2022-06-21 03:20:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|89
1655781900000|2022-06-21 03:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|22
1655782200000|2022-06-21 03:30:00|10419|10417|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|43
1655782500000|2022-06-21 03:35:00|10419.6|10417.6|10419.4|10417.4|10419.6|10417.6|10419.4|10417.4|99
1655782800000|2022-06-21 03:40:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|35
1655783100000|2022-06-21 03:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|135
1655783400000|2022-06-21 03:50:00|10419.4|10417.4|10420.3|10418.3|10420.7|10418.7|10419.4|10417.4|280
1655783700000|2022-06-21 03:55:00|10420.1|10418.1|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|278
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|83
1655784300000|2022-06-21 04:05:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10419|10417|26
1655784600000|2022-06-21 04:10:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419|10417|195
1655784900000|2022-06-21 04:15:00|10419.4|10417.4|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|69
1655785200000|2022-06-21 04:20:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|47
1655785500000|2022-06-21 04:25:00|10420.3|10418.3|10419.8|10417.8|10420.3|10418.3|10419.6|10417.6|29
1655785800000|2022-06-21 04:30:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.4|10417.4|152
1655786100000|2022-06-21 04:35:00|10420.1|10418.1|10419.9|10417.9|10420.1|10418.1|10419.9|10417.9|10
1655786400000|2022-06-21 04:40:00|10419.8|10417.8|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|180
1655786700000|2022-06-21 04:45:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419|10417|53
1655787000000|2022-06-21 04:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.4|10417.4|65
1655787300000|2022-06-21 04:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|30
1655787600000|2022-06-21 05:00:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|37
1655787900000|2022-06-21 05:05:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|433
1655788200000|2022-06-21 05:10:00|||||||||35
1655788500000|2022-06-21 05:15:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|49
1655788800000|2022-06-21 05:20:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|156
1655789100000|2022-06-21 05:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|789
1655789400000|2022-06-21 05:30:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|234
1655789700000|2022-06-21 05:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418|10416|135
1655790000000|2022-06-21 05:40:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|667
1655790300000|2022-06-21 05:45:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|215
1655790600000|2022-06-21 05:50:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|213
1655790900000|2022-06-21 05:55:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|170
1655791200000|2022-06-21 06:00:00|10417.8|10415.8|10418|10416|10418.6|10416.6|10417.6|10415.6|1815
1655791500000|2022-06-21 06:05:00|10418.4|10416.4|10417.2|10415.2|10418.4|10416.4|10417.2|10415.2|1073
1655791800000|2022-06-21 06:10:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|156
1655792100000|2022-06-21 06:15:00|10417.4|10415.4|10419.2|10417.2|10419.2|10417.2|10417.2|10415.2|201
1655792400000|2022-06-21 06:20:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|280
1655792700000|2022-06-21 06:25:00|10419|10417|10420.3|10418.3|10420.3|10418.3|10418.6|10416.6|445
1655793000000|2022-06-21 06:30:00|10420.5|10418.5|10419.2|10417.2|10421.1|10419.1|10418.8|10416.8|466
1655793300000|2022-06-21 06:35:00|10419|10417|10419.9|10417.9|10420.7|10418.7|10418.6|10416.6|302
1655793600000|2022-06-21 06:40:00|10419.8|10417.8|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|126
1655793900000|2022-06-21 06:45:00|10420.5|10418.5|10420.5|10418.5|10420.7|10418.7|10419.6|10417.6|513
1655794200000|2022-06-21 06:50:00|10420.3|10418.3|10422.3|10420.3|10422.3|10420.3|10420.3|10418.3|586
1655794500000|2022-06-21 06:55:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.1|10419.1|1143
1655794800000|2022-06-21 07:00:00|10422.1|10420.1|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|885
1655795100000|2022-06-21 07:05:00|10422.7|10420.7|10422.3|10420.3|10422.9|10420.9|10421.7|10419.7|452
1655795400000|2022-06-21 07:10:00|10422.1|10420.1|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|466
1655795700000|2022-06-21 07:15:00|10423.3|10421.3|10423.1|10421.1|10423.9|10421.9|10421.9|10419.9|759
1655796000000|2022-06-21 07:20:00|10423.3|10421.3|10424.2|10422.2|10424.6|10422.6|10422.5|10420.5|659
1655796300000|2022-06-21 07:25:00|10423.9|10421.9|10424.2|10422.2|10425.4|10423.4|10423.9|10421.9|537
1655796600000|2022-06-21 07:30:00|10424|10422|10425.4|10423.4|10425.4|10423.4|10423.9|10421.9|427
1655796900000|2022-06-21 07:35:00|10425.2|10423.2|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|732
1655797200000|2022-06-21 07:40:00|10425|10423|10423.9|10421.9|10425|10423|10423.9|10421.9|1601
1655797500000|2022-06-21 07:45:00|10423.5|10421.5|10423.1|10421.1|10423.7|10421.7|10423.1|10421.1|528
1655797800000|2022-06-21 07:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|234
1655798100000|2022-06-21 07:55:00|10423.3|10421.3|10423.1|10421.1|10423.3|10421.3|10422.7|10420.7|67
1655798400000|2022-06-21 08:00:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|417
1655798700000|2022-06-21 08:05:00|10423.7|10421.7|10425.4|10423.4|10425.8|10423.8|10423.5|10421.5|334
1655799000000|2022-06-21 08:10:00|10425|10423|10423.1|10421.1|10425.4|10423.4|10423.1|10421.1|712
1655799300000|2022-06-21 08:15:00|10422.9|10420.9|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|289
1655799600000|2022-06-21 08:20:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.1|10421.1|322
1655799900000|2022-06-21 08:25:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|229
1655800200000|2022-06-21 08:30:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10423.5|10421.5|281
1655800500000|2022-06-21 08:35:00|10423.7|10421.7|10424.2|10422.2|10424.2|10422.2|10423.7|10421.7|453
1655800800000|2022-06-21 08:40:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|130
1655801100000|2022-06-21 08:45:00|10425|10423|10425.4|10423.4|10425.8|10423.8|10425|10423|226
1655801400000|2022-06-21 08:50:00|10425.6|10423.6|10425.8|10423.8|10426.4|10424.4|10425.4|10423.4|922
1655801700000|2022-06-21 08:55:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|378
1655802000000|2022-06-21 09:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|332
1655802300000|2022-06-21 09:05:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|225
1655802600000|2022-06-21 09:10:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|250
1655802900000|2022-06-21 09:15:00|10426|10424|10427.8|10425.8|10427.8|10425.8|10426|10424|506
1655803200000|2022-06-21 09:20:00|10427.4|10425.4|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|354
1655803500000|2022-06-21 09:25:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|277
1655803800000|2022-06-21 09:30:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|282
1655804100000|2022-06-21 09:35:00|10427.4|10425.4|10427.2|10425.2|10427.4|10425.4|10427|10425|62
1655804400000|2022-06-21 09:40:00|10427.4|10425.4|10428.1|10426.1|10428.3|10426.3|10427.4|10425.4|84
1655804700000|2022-06-21 09:45:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|220
1655805000000|2022-06-21 09:50:00|10427.8|10425.8|10427|10425|10428.1|10426.1|10427|10425|333
1655805300000|2022-06-21 09:55:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10425.4|10423.4|253
1655805600000|2022-06-21 10:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|125
1655805900000|2022-06-21 10:05:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|120
1655806200000|2022-06-21 10:10:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|480
1655806500000|2022-06-21 10:15:00|10427.2|10425.2|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|280
1655806800000|2022-06-21 10:20:00|10426.4|10424.4|10426.6|10424.6|10427|10425|10426.2|10424.2|271
1655807100000|2022-06-21 10:25:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|142
1655807400000|2022-06-21 10:30:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|380
1655807700000|2022-06-21 10:35:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|214
1655808000000|2022-06-21 10:40:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|452
1655808300000|2022-06-21 10:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|151
1655808600000|2022-06-21 10:50:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|369
1655808900000|2022-06-21 10:55:00|10425|10423|10425.8|10423.8|10426.2|10424.2|10425|10423|254
1655809200000|2022-06-21 11:00:00|10425.4|10423.4|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|683
1655809500000|2022-06-21 11:05:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|210
1655809800000|2022-06-21 11:10:00|10428.1|10426.1|10426.2|10424.2|10428.5|10426.5|10426.2|10424.2|1098
1655810100000|2022-06-21 11:15:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|432
1655810400000|2022-06-21 11:20:00|10426.6|10424.6|10427.6|10425.6|10427.8|10425.8|10426.2|10424.2|338
1655810700000|2022-06-21 11:25:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|514
1655811000000|2022-06-21 11:30:00|10426.8|10424.8|10425.8|10423.8|10427|10425|10425.8|10423.8|924
1655811300000|2022-06-21 11:35:00|10426|10424|10426.2|10424.2|10427|10425|10425.8|10423.8|439
1655811600000|2022-06-21 11:40:00|10425.8|10423.8|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|588
1655811900000|2022-06-21 11:45:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|574
1655812200000|2022-06-21 11:50:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|2211
1655812500000|2022-06-21 11:55:00|10424.6|10422.6|10425.8|10423.8|10425.8|10423.8|10423.9|10421.9|2111
1655812800000|2022-06-21 12:00:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1323
1655813100000|2022-06-21 12:05:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|884
1655813400000|2022-06-21 12:10:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1644
1655813700000|2022-06-21 12:15:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.2|10424.2|1483
1655814000000|2022-06-21 12:20:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|3112
1655814300000|2022-06-21 12:25:00|10429.7|10427.7|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|1829
1655814600000|2022-06-21 12:30:00|10429.1|10427.1|10432.4|10430.4|10432.8|10430.8|10429.1|10427.1|1783
1655814900000|2022-06-21 12:35:00|10432.1|10430.1|10431.7|10429.7|10433.6|10431.6|10431.7|10429.7|1358
1655815200000|2022-06-21 12:40:00|10431.9|10429.9|10429.7|10427.7|10432.8|10430.8|10428.9|10426.9|3505
1655815500000|2022-06-21 12:45:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|2799
1655815800000|2022-06-21 12:50:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|2310
1655816100000|2022-06-21 12:55:00|10428.1|10426.1|10426.6|10424.6|10428.1|10426.1|10425.8|10423.8|1949
1655816400000|2022-06-21 13:00:00|10426.8|10424.8|10429.3|10427.3|10429.3|10427.3|10426.6|10424.6|2974
1655816700000|2022-06-21 13:05:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|1096
1655817000000|2022-06-21 13:10:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|2160
1655817300000|2022-06-21 13:15:00|10429.7|10427.7|10430.1|10428.1|10432.4|10430.4|10429.7|10427.7|2775
1655817600000|2022-06-21 13:20:00|10430.3|10428.3|10429.3|10427.3|10430.3|10428.3|10428.9|10426.9|956
1655817900000|2022-06-21 13:25:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|817
1655818200000|2022-06-21 13:30:00|10428.5|10426.5|10427.8|10425.8|10429.3|10427.3|10427.4|10425.4|1597
1655818500000|2022-06-21 13:35:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|1510
1655818800000|2022-06-21 13:40:00|10427.6|10425.6|10428.9|10426.9|10429.3|10427.3|10427.4|10425.4|1036
1655819100000|2022-06-21 13:45:00|10429.1|10427.1|10431.7|10429.7|10432.4|10430.4|10428.9|10426.9|1936
1655819400000|2022-06-21 13:50:00|10431.3|10429.3|10433.2|10431.2|10433.6|10431.6|10431.3|10429.3|1698
1655819700000|2022-06-21 13:55:00|10432.8|10430.8|10431.7|10429.7|10433.2|10431.2|10429.7|10427.7|3021
1655820000000|2022-06-21 14:00:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10430.5|10428.5|3146
1655820300000|2022-06-21 14:05:00|10431.3|10429.3|10428.9|10426.9|10431.3|10429.3|10428.9|10426.9|3340
1655820600000|2022-06-21 14:10:00|10428.5|10426.5|10427|10425|10428.9|10426.9|10427|10425|3281
1655820900000|2022-06-21 14:15:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|2569
1655821200000|2022-06-21 14:20:00|10427.6|10425.6|10429.3|10427.3|10429.7|10427.7|10427.4|10425.4|1606
1655821500000|2022-06-21 14:25:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|751
1655821800000|2022-06-21 14:30:00|10429.7|10427.7|10431.5|10429.5|10431.7|10429.7|10429.3|10427.3|1490
1655822100000|2022-06-21 14:35:00|10431.3|10429.3|10431.5|10429.5|10432.4|10430.4|10430.9|10428.9|1109
1655822400000|2022-06-21 14:40:00|10431.3|10429.3|10431.5|10429.5|10432.1|10430.1|10430.9|10428.9|1013
1655822700000|2022-06-21 14:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|634
1655823000000|2022-06-21 14:50:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|571
1655823300000|2022-06-21 14:55:00|10431.5|10429.5|10432.4|10430.4|10432.4|10430.4|10431.5|10429.5|865
1655823600000|2022-06-21 15:00:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1059
1655823900000|2022-06-21 15:05:00|10431.5|10429.5|10430.5|10428.5|10431.5|10429.5|10429.7|10427.7|1044
1655824200000|2022-06-21 15:10:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|467
1655824500000|2022-06-21 15:15:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|561
1655824800000|2022-06-21 15:20:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|534
1655825100000|2022-06-21 15:25:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|546
1655825400000|2022-06-21 15:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1783
1655825700000|2022-06-21 15:35:00|10432.8|10430.8|10430.9|10428.9|10433|10431|10430.9|10428.9|7143
1655826000000|2022-06-21 15:40:00|10431.1|10429.1|10430.1|10428.1|10431.1|10429.1|10429.7|10427.7|1592
1655826300000|2022-06-21 15:45:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1525
1655826600000|2022-06-21 15:50:00|10429.3|10427.3|10429.3|10427.3|10429.5|10427.5|10428.5|10426.5|890
1655826900000|2022-06-21 15:55:00|10428.9|10426.9|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|1087
1655827200000|2022-06-21 16:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|729
1655827500000|2022-06-21 16:05:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|680
1655827800000|2022-06-21 16:10:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|761
1655828100000|2022-06-21 16:15:00|10429.7|10427.7|10429.7|10427.7|10429.9|10427.9|10429.3|10427.3|764
1655828400000|2022-06-21 16:20:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|817
1655828700000|2022-06-21 16:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|572
1655829000000|2022-06-21 16:30:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|290
1655829300000|2022-06-21 16:35:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|492
1655829600000|2022-06-21 16:40:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|537
1655829900000|2022-06-21 16:45:00|10429.9|10427.9|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|364
1655830200000|2022-06-21 16:50:00|10429.1|10427.1|10430.5|10428.5|10430.5|10428.5|10428.5|10426.5|1114
1655830500000|2022-06-21 16:55:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.7|10428.7|600
1655830800000|2022-06-21 17:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|382
1655831100000|2022-06-21 17:05:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|619
1655831400000|2022-06-21 17:10:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|975
1655831700000|2022-06-21 17:15:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|1007
1655832000000|2022-06-21 17:20:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|657
1655832300000|2022-06-21 17:25:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|896
1655832600000|2022-06-21 17:30:00|10429.7|10427.7|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|1070
1655832900000|2022-06-21 17:35:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|980
1655833200000|2022-06-21 17:40:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1146
1655833500000|2022-06-21 17:45:00|10432.1|10430.1|10432.6|10430.6|10432.8|10430.8|10431.9|10429.9|755
1655833800000|2022-06-21 17:50:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|496
1655834100000|2022-06-21 17:55:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1484
1655834400000|2022-06-21 18:00:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.1|10430.1|2796
1655834700000|2022-06-21 18:05:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|402
1655835000000|2022-06-21 18:10:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|310
1655835300000|2022-06-21 18:15:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|577
1655835600000|2022-06-21 18:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|588
1655835900000|2022-06-21 18:25:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|570
1655836200000|2022-06-21 18:30:00|10432.8|10430.8|10433.2|10431.2|10433.6|10431.6|10432.6|10430.6|820
1655836500000|2022-06-21 18:35:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|796
1655836800000|2022-06-21 18:40:00|10432.8|10430.8|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|416
1655837100000|2022-06-21 18:45:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|1592
1655837400000|2022-06-21 18:50:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1168
1655837700000|2022-06-21 18:55:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2232
1655838000000|2022-06-21 19:00:00|10432.8|10430.8|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|1449
1655838300000|2022-06-21 19:05:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|837
1655838600000|2022-06-21 19:10:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|184
1655838900000|2022-06-21 19:15:00|10434.4|10432.4|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|710
1655839200000|2022-06-21 19:20:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|523
1655839500000|2022-06-21 19:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|336
1655839800000|2022-06-21 19:30:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|682
1655840100000|2022-06-21 19:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|616
1655840400000|2022-06-21 19:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|626
1655840700000|2022-06-21 19:45:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|343
1655841000000|2022-06-21 19:50:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|552
1655841300000|2022-06-21 19:55:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|987
1655841600000|2022-06-21 20:00:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10432.4|10430.4|1664
1655841900000|2022-06-21 20:05:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|680
1655842200000|2022-06-21 20:10:00|10433|10431|10433.8|10431.8|10433.8|10431.8|10433|10431|412
1655842500000|2022-06-21 20:15:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|1044
1655842800000|2022-06-21 20:20:00|10434.4|10432.4|10433.6|10431.6|10434.4|10432.4|10432.8|10430.8|1268
1655843100000|2022-06-21 20:25:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|815
1655843400000|2022-06-21 20:30:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.2|10431.2|373
1655843700000|2022-06-21 20:35:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.2|10431.2|342
1655844000000|2022-06-21 20:40:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|501
1655844300000|2022-06-21 20:45:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10433.2|10431.2|954
1655844600000|2022-06-21 20:50:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|634
1655844900000|2022-06-21 20:55:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|322
1655848800000|2022-06-21 22:00:00|10433|10431|10432.1|10430.1|10433|10431|10431.7|10429.7|181
1655849100000|2022-06-21 22:05:00|10431.9|10429.9|10433|10431|10433|10431|10431.7|10429.7|50
1655849400000|2022-06-21 22:10:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|6
1655849700000|2022-06-21 22:15:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.9|10429.9|21
1655850000000|2022-06-21 22:20:00|10431.7|10429.7|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|2
1655850300000|2022-06-21 22:25:00|||||||||3
1655850600000|2022-06-21 22:30:00|10432.1|10430.1|10431.5|10429.5|10432.3|10430.3|10431.3|10429.3|51
1655850900000|2022-06-21 22:35:00|10431.3|10429.3|10432.4|10430.4|10432.8|10430.8|10431.3|10429.3|99
1655851200000|2022-06-21 22:40:00|10432.8|10430.8|10432.8|10430.8|10433|10431|10432.8|10430.8|74
1655851500000|2022-06-21 22:45:00|10433|10431|10432.8|10430.8|10433|10431|10432.4|10430.4|20
1655851800000|2022-06-21 22:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|28
1655852100000|2022-06-21 22:55:00|10433.2|10431.2|10433.4|10431.4|10434|10432|10433|10431|110
1655852400000|2022-06-21 23:00:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10433.2|10431.2|61
1655852700000|2022-06-21 23:05:00|10434|10432|10434|10432|10434|10432|10433.2|10431.2|57
1655853000000|2022-06-21 23:10:00|10434.4|10432.4|10433|10431|10434.4|10432.4|10433|10431|19
1655853300000|2022-06-21 23:15:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|144
1655853600000|2022-06-21 23:20:00|10432.8|10430.8|10432.3|10430.3|10433.2|10431.2|10432.1|10430.1|150
1655853900000|2022-06-21 23:25:00|10432.4|10430.4|10431.7|10429.7|10432.6|10430.6|10431.3|10429.3|418
1655854200000|2022-06-21 23:30:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10431.5|10429.5|65
1655854500000|2022-06-21 23:35:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|28
1655854800000|2022-06-21 23:40:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|208
1655855100000|2022-06-21 23:45:00|10433|10431|10432.1|10430.1|10433|10431|10432.1|10430.1|22
1655855400000|2022-06-21 23:50:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|98
1655855700000|2022-06-21 23:55:00|10433|10431|10432.6|10430.6|10433.2|10431.2|10432.6|10430.6|60
1655856000000|2022-06-22 00:00:00|10432.4|10430.4|10432.4|10430.4|10433.2|10431.2|10432.1|10430.1|341
1655856300000|2022-06-22 00:05:00|10432.3|10430.3|10433.2|10431.2|10433.2|10431.2|10432.3|10430.3|373
1655856600000|2022-06-22 00:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|387
1655856900000|2022-06-22 00:15:00|10433.4|10431.4|10432.8|10430.8|10433.4|10431.4|10432.1|10430.1|160
1655857200000|2022-06-22 00:20:00|10432.6|10430.6|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|79
1655857500000|2022-06-22 00:25:00|10432.3|10430.3|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|329
1655857800000|2022-06-22 00:30:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|43
1655858100000|2022-06-22 00:35:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|48
1655858400000|2022-06-22 00:40:00|10431.9|10429.9|10431.9|10429.9|10432.1|10430.1|10431.1|10429.1|161
1655858700000|2022-06-22 00:45:00|10431.7|10429.7|10431.9|10429.9|10432.4|10430.4|10431.7|10429.7|102
1655859000000|2022-06-22 00:50:00|10432.1|10430.1|10432.3|10430.3|10432.8|10430.8|10431.7|10429.7|138
1655859300000|2022-06-22 00:55:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|226
1655859600000|2022-06-22 01:00:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|180
1655859900000|2022-06-22 01:05:00|10433.2|10431.2|10434|10432|10434.4|10432.4|10433.2|10431.2|102
1655860200000|2022-06-22 01:10:00|10433.6|10431.6|10434|10432|10435.2|10433.2|10433.6|10431.6|195
1655860500000|2022-06-22 01:15:00|10434.2|10432.2|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|65
1655860800000|2022-06-22 01:20:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|187
1655861100000|2022-06-22 01:25:00|10433.4|10431.4|10434|10432|10434|10432|10433.4|10431.4|160
1655861400000|2022-06-22 01:30:00|10433.8|10431.8|10434.4|10432.4|10434.6|10432.6|10433.6|10431.6|97
1655861700000|2022-06-22 01:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|75
1655862000000|2022-06-22 01:40:00|10434.4|10432.4|10434.4|10432.4|10435|10433|10434.2|10432.2|131
1655862300000|2022-06-22 01:45:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|84
1655862600000|2022-06-22 01:50:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|86
1655862900000|2022-06-22 01:55:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433|10431|137
1655863200000|2022-06-22 02:00:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|260
1655863500000|2022-06-22 02:05:00|10433|10431|10433|10431|10433.2|10431.2|10432.8|10430.8|20
1655863800000|2022-06-22 02:10:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.6|10430.6|112
1655864100000|2022-06-22 02:15:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|136
1655864400000|2022-06-22 02:20:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|122
1655864700000|2022-06-22 02:25:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|132
1655865000000|2022-06-22 02:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|63
1655865300000|2022-06-22 02:35:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10432.8|10430.8|128
1655865600000|2022-06-22 02:40:00|10433.4|10431.4|10434|10432|10434|10432|10433.2|10431.2|81
1655865900000|2022-06-22 02:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.2|10432.2|179
1655866200000|2022-06-22 02:50:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|71
1655866500000|2022-06-22 02:55:00|10434.2|10432.2|10434.6|10432.6|10434.6|10432.6|10434|10432|100
1655866800000|2022-06-22 03:00:00|10434.4|10432.4|10436|10434|10436|10434|10434.4|10432.4|176
1655867100000|2022-06-22 03:05:00|10435.8|10433.8|10436|10434|10436.2|10434.2|10435.6|10433.6|168
1655867400000|2022-06-22 03:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|49
1655867700000|2022-06-22 03:15:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.2|10433.2|194
1655868000000|2022-06-22 03:20:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|38
1655868300000|2022-06-22 03:25:00|10435.2|10433.2|10435|10433|10435.2|10433.2|10434.8|10432.8|84
1655868600000|2022-06-22 03:30:00|10435.2|10433.2|10435.4|10433.4|10436|10434|10435|10433|135
1655868900000|2022-06-22 03:35:00|10435.2|10433.2|10436|10434|10436.2|10434.2|10435.2|10433.2|74
1655869200000|2022-06-22 03:40:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|20
1655869500000|2022-06-22 03:45:00|10435.6|10433.6|10435.2|10433.2|10435.8|10433.8|10435.2|10433.2|28
1655869800000|2022-06-22 03:50:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|308
1655870100000|2022-06-22 03:55:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|34
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|47
1655870700000|2022-06-22 04:05:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|337
1655871000000|2022-06-22 04:10:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|251
1655871300000|2022-06-22 04:15:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|43
1655871600000|2022-06-22 04:20:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|37
1655871900000|2022-06-22 04:25:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|13
1655872200000|2022-06-22 04:30:00|10435.6|10433.6|10435.6|10433.6|10435.8|10433.8|10435.4|10433.4|41
1655872500000|2022-06-22 04:35:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|119
1655872800000|2022-06-22 04:40:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|57
1655873100000|2022-06-22 04:45:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|15
1655873400000|2022-06-22 04:50:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|1
1655873700000|2022-06-22 04:55:00|10436|10434|10436|10434|10436|10434|10436|10434|5
1655874000000|2022-06-22 05:00:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|11
1655874300000|2022-06-22 05:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|42
1655874600000|2022-06-22 05:10:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|114
1655874900000|2022-06-22 05:15:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|44
1655875200000|2022-06-22 05:20:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|81
1655875500000|2022-06-22 05:25:00|||||||||9
1655875800000|2022-06-22 05:30:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|61
1655876100000|2022-06-22 05:35:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10436|10434|177
1655876400000|2022-06-22 05:40:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436|10434|127
1655876700000|2022-06-22 05:45:00|10436.5|10434.5|10436.9|10434.9|10437.1|10435.1|10436.4|10434.4|124
1655877000000|2022-06-22 05:50:00|10436.7|10434.7|10437.5|10435.5|10437.5|10435.5|10436.5|10434.5|177
1655877300000|2022-06-22 05:55:00|10437.1|10435.1|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|393
1655877600000|2022-06-22 06:00:00|10436.9|10434.9|10438.7|10436.7|10438.7|10436.7|10436.7|10434.7|536
1655877900000|2022-06-22 06:05:00|10439.1|10437.1|10439.9|10437.9|10440.5|10438.5|10438.3|10436.3|814
1655878200000|2022-06-22 06:10:00|10440.3|10438.3|10440.1|10438.1|10441.8|10439.8|10439.5|10437.5|997
1655878500000|2022-06-22 06:15:00|10439.9|10437.9|10441|10439|10441.4|10439.4|10439.9|10437.9|562
1655878800000|2022-06-22 06:20:00|10441.2|10439.2|10442.2|10440.2|10442.2|10440.2|10441|10439|514
1655879100000|2022-06-22 06:25:00|10442.6|10440.6|10441|10439|10442.6|10440.6|10441|10439|466
1655879400000|2022-06-22 06:30:00|10441.2|10439.2|10440.6|10438.6|10441.4|10439.4|10439.9|10437.9|645
1655879700000|2022-06-22 06:35:00|10440.5|10438.5|10441|10439|10441.2|10439.2|10439.9|10437.9|420
1655880000000|2022-06-22 06:40:00|10440.8|10438.8|10441|10439|10441.4|10439.4|10440.6|10438.6|172
1655880300000|2022-06-22 06:45:00|10441.4|10439.4|10443|10441|10443|10441|10441|10439|434
1655880600000|2022-06-22 06:50:00|10443.4|10441.4|10440.6|10438.6|10443.4|10441.4|10440.3|10438.3|302
1655880900000|2022-06-22 06:55:00|10440.3|10438.3|10442.6|10440.6|10443.4|10441.4|10440.3|10438.3|306
1655881200000|2022-06-22 07:00:00|10442.8|10440.8|10444.2|10442.2|10444.6|10442.6|10442|10440|1583
1655881500000|2022-06-22 07:05:00|10444|10442|10446.3|10444.3|10446.5|10444.5|10443.4|10441.4|1406
1655881800000|2022-06-22 07:10:00|10446.5|10444.5|10443.4|10441.4|10446.5|10444.5|10443|10441|716
1655882100000|2022-06-22 07:15:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|337
1655882400000|2022-06-22 07:20:00|10443.8|10441.8|10446.1|10444.1|10448.5|10446.5|10442.2|10440.2|1224
1655882700000|2022-06-22 07:25:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10444.9|10442.9|715
1655883000000|2022-06-22 07:30:00|10446.5|10444.5|10445.1|10443.1|10446.5|10444.5|10444.4|10442.4|789
1655883300000|2022-06-22 07:35:00|10445.3|10443.3|10446.9|10444.9|10446.9|10444.9|10444.6|10442.6|364
1655883600000|2022-06-22 07:40:00|10447.3|10445.3|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|557
1655883900000|2022-06-22 07:45:00|10446.3|10444.3|10446.9|10444.9|10447.7|10445.7|10446.1|10444.1|294
1655884200000|2022-06-22 07:50:00|10446.7|10444.7|10446.1|10444.1|10446.9|10444.9|10445.3|10443.3|349
1655884500000|2022-06-22 07:55:00|10445.9|10443.9|10445.7|10443.7|10446.5|10444.5|10444.9|10442.9|321
1655884800000|2022-06-22 08:00:00|10445.9|10443.9|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|303
1655885100000|2022-06-22 08:05:00|10446.7|10444.7|10445.7|10443.7|10447.3|10445.3|10445.7|10443.7|389
1655885400000|2022-06-22 08:10:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|122
1655885700000|2022-06-22 08:15:00|10445.1|10443.1|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|297
1655886000000|2022-06-22 08:20:00|10445.5|10443.5|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|629
1655886300000|2022-06-22 08:25:00|10444.4|10442.4|10444.9|10442.9|10445.3|10443.3|10444.4|10442.4|446
1655886600000|2022-06-22 08:30:00|10445.1|10443.1|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|964
1655886900000|2022-06-22 08:35:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|175
1655887200000|2022-06-22 08:40:00|10443.6|10441.6|10445.3|10443.3|10445.3|10443.3|10443.4|10441.4|371
1655887500000|2022-06-22 08:45:00|10445.1|10443.1|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|452
1655887800000|2022-06-22 08:50:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|442
1655888100000|2022-06-22 08:55:00|10445.7|10443.7|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|1084
1655888400000|2022-06-22 09:00:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|5120
1655888700000|2022-06-22 09:05:00|10446.5|10444.5|10449.2|10447.2|10449.2|10447.2|10446.5|10444.5|935
1655889000000|2022-06-22 09:10:00|10448.9|10446.9|10450|10448|10450.4|10448.4|10448.9|10446.9|1105
1655889300000|2022-06-22 09:15:00|10449.6|10447.6|10449.2|10447.2|10450|10448|10448.9|10446.9|384
1655889600000|2022-06-22 09:20:00|10449|10447|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|216
1655889900000|2022-06-22 09:25:00|10449.2|10447.2|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|184
1655890200000|2022-06-22 09:30:00|10449.4|10447.4|10450|10448|10450|10448|10449.2|10447.2|262
1655890500000|2022-06-22 09:35:00|10450.2|10448.2|10451.2|10449.2|10451.6|10449.6|10450|10448|453
1655890800000|2022-06-22 09:40:00|10451.4|10449.4|10453.5|10451.5|10453.5|10451.5|10451.2|10449.2|830
1655891100000|2022-06-22 09:45:00|10453.1|10451.1|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|2163
1655891400000|2022-06-22 09:50:00|10454.3|10452.3|10452.4|10450.4|10455.1|10453.1|10452.4|10450.4|1282
1655891700000|2022-06-22 09:55:00|10452|10450|10451.6|10449.6|10452|10450|10451.2|10449.2|444
1655892000000|2022-06-22 10:00:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|197
1655892300000|2022-06-22 10:05:00|10451.4|10449.4|10450.4|10448.4|10451.6|10449.6|10450.4|10448.4|274
1655892600000|2022-06-22 10:10:00|10450.6|10448.6|10449.2|10447.2|10450.8|10448.8|10449.2|10447.2|246
1655892900000|2022-06-22 10:15:00|10449|10447|10448.3|10446.3|10449.2|10447.2|10448.3|10446.3|242
1655893200000|2022-06-22 10:20:00|10448.5|10446.5|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|554
1655893500000|2022-06-22 10:25:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|433
1655893800000|2022-06-22 10:30:00|10446.5|10444.5|10450.8|10448.8|10451.2|10449.2|10446.5|10444.5|1232
1655894100000|2022-06-22 10:35:00|10451|10449|10450.6|10448.6|10451.2|10449.2|10450.2|10448.2|577
1655894400000|2022-06-22 10:40:00|10450.4|10448.4|10450.8|10448.8|10451.4|10449.4|10449.6|10447.6|666
1655894700000|2022-06-22 10:45:00|10451|10449|10451.4|10449.4|10451.6|10449.6|10450.8|10448.8|92
1655895000000|2022-06-22 10:50:00|10451.6|10449.6|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|948
1655895300000|2022-06-22 10:55:00|10453.1|10451.1|10454.3|10452.3|10454.3|10452.3|10453.1|10451.1|312
1655895600000|2022-06-22 11:00:00|10454.7|10452.7|10453.3|10451.3|10454.9|10452.9|10453.1|10451.1|989
1655895900000|2022-06-22 11:05:00|10453.5|10451.5|10454.7|10452.7|10455.1|10453.1|10452.8|10450.8|443
1655896200000|2022-06-22 11:10:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|899
1655896500000|2022-06-22 11:15:00|10455.7|10453.7|10455.5|10453.5|10456.7|10454.7|10454.7|10452.7|1338
1655896800000|2022-06-22 11:20:00|10455.1|10453.1|10454.3|10452.3|10455.5|10453.5|10453.9|10451.9|898
1655897100000|2022-06-22 11:25:00|10453.9|10451.9|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|288
1655897400000|2022-06-22 11:30:00|10455.1|10453.1|10452.6|10450.6|10455.1|10453.1|10452.6|10450.6|772
1655897700000|2022-06-22 11:35:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|875
1655898000000|2022-06-22 11:40:00|10452|10450|10452|10450|10452.8|10450.8|10452|10450|1133
1655898300000|2022-06-22 11:45:00|10452.4|10450.4|10451.4|10449.4|10452.4|10450.4|10451.2|10449.2|708
1655898600000|2022-06-22 11:50:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|485
1655898900000|2022-06-22 11:55:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|263
1655899200000|2022-06-22 12:00:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10450|10448|1546
1655899500000|2022-06-22 12:05:00|10451.4|10449.4|10450.4|10448.4|10451.4|10449.4|10450|10448|767
1655899800000|2022-06-22 12:10:00|10450.8|10448.8|10450.8|10448.8|10452|10450|10450.4|10448.4|964
1655900100000|2022-06-22 12:15:00|10450.6|10448.6|10452.8|10450.8|10453.1|10451.1|10450.6|10448.6|2179
1655900400000|2022-06-22 12:20:00|10452.4|10450.4|10455.1|10453.1|10455.1|10453.1|10451.2|10449.2|2222
1655900700000|2022-06-22 12:25:00|10455.5|10453.5|10454.3|10452.3|10456.7|10454.7|10454.3|10452.3|3374
1655901000000|2022-06-22 12:30:00|10453.9|10451.9|10452.4|10450.4|10454.7|10452.7|10452|10450|3638
1655901300000|2022-06-22 12:35:00|10452.8|10450.8|10455.1|10453.1|10455.1|10453.1|10452.4|10450.4|2277
1655901600000|2022-06-22 12:40:00|10455.5|10453.5|10458.2|10456.2|10458.2|10456.2|10455.5|10453.5|3659
1655901900000|2022-06-22 12:45:00|10457.8|10455.8|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|4247
1655902200000|2022-06-22 12:50:00|10457.1|10455.1|10457.4|10455.4|10458.6|10456.6|10456.3|10454.3|2304
1655902500000|2022-06-22 12:55:00|10457.6|10455.6|10460.2|10458.2|10460.2|10458.2|10457.4|10455.4|2477
1655902800000|2022-06-22 13:00:00|10459.8|10457.8|10461.7|10459.7|10464.1|10462.1|10459.8|10457.8|3471
1655903100000|2022-06-22 13:05:00|10460.6|10458.6|10458.6|10456.6|10460.6|10458.6|10458.6|10456.6|4445
1655903400000|2022-06-22 13:10:00|10458.2|10456.2|10459.4|10457.4|10460.6|10458.6|10457.8|10455.8|1818
1655903700000|2022-06-22 13:15:00|10459.6|10457.6|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|3957
1655904000000|2022-06-22 13:20:00|10460.2|10458.2|10460.2|10458.2|10461.4|10459.4|10459.4|10457.4|2722
1655904300000|2022-06-22 13:25:00|10460.6|10458.6|10460.2|10458.2|10461.4|10459.4|10459.4|10457.4|2482
1655904600000|2022-06-22 13:30:00|10460.6|10458.6|10460.6|10458.6|10463.7|10461.7|10457.8|10455.8|7060
1655904900000|2022-06-22 13:35:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459|10457|3858
1655905200000|2022-06-22 13:40:00|10462.9|10460.9|10463.7|10461.7|10466.4|10464.4|10462.1|10460.1|7289
1655905500000|2022-06-22 13:45:00|10463.5|10461.5|10462.5|10460.5|10463.7|10461.7|10461.4|10459.4|3474
1655905800000|2022-06-22 13:50:00|10462.1|10460.1|10461.2|10459.2|10463.3|10461.3|10461|10459|2703
1655906100000|2022-06-22 13:55:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10459.8|10457.8|3639
1655906400000|2022-06-22 14:00:00|10461.2|10459.2|10464.1|10462.1|10464.1|10462.1|10461|10459|2838
1655906700000|2022-06-22 14:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.1|10460.1|3474
1655907000000|2022-06-22 14:10:00|10463.5|10461.5|10461|10459|10463.5|10461.5|10460.6|10458.6|3405
1655907300000|2022-06-22 14:15:00|10461.4|10459.4|10460.2|10458.2|10462.9|10460.9|10460.2|10458.2|4442
1655907600000|2022-06-22 14:20:00|10460.4|10458.4|10460.2|10458.2|10461.4|10459.4|10459.6|10457.6|3462
1655907900000|2022-06-22 14:25:00|10460.6|10458.6|10461.7|10459.7|10461.7|10459.7|10459.8|10457.8|2380
1655908200000|2022-06-22 14:30:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10461.5|10459.5|1248
1655908500000|2022-06-22 14:35:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|983
1655908800000|2022-06-22 14:40:00|10460.6|10458.6|10464.5|10462.5|10464.5|10462.5|10460.6|10458.6|2484
1655909100000|2022-06-22 14:45:00|10464.1|10462.1|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|2827
1655909400000|2022-06-22 14:50:00|10462.9|10460.9|10463.3|10461.3|10464.5|10462.5|10462.9|10460.9|2873
1655909700000|2022-06-22 14:55:00|10463.7|10461.7|10462.9|10460.9|10464.1|10462.1|10462.9|10460.9|1894
1655910000000|2022-06-22 15:00:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|2156
1655910300000|2022-06-22 15:05:00|10462.1|10460.1|10464.5|10462.5|10464.5|10462.5|10462.1|10460.1|1664
1655910600000|2022-06-22 15:10:00|10464.1|10462.1|10464.3|10462.3|10464.9|10462.9|10464.1|10462.1|1425
1655910900000|2022-06-22 15:15:00|10464.1|10462.1|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|782
1655911200000|2022-06-22 15:20:00|10465.3|10463.3|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|1795
1655911500000|2022-06-22 15:25:00|10462.9|10460.9|10464.1|10462.1|10464.1|10462.1|10462.9|10460.9|1006
1655911800000|2022-06-22 15:30:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|588
1655912100000|2022-06-22 15:35:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10463.3|10461.3|1042
1655912400000|2022-06-22 15:40:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|1128
1655912700000|2022-06-22 15:45:00|10465.3|10463.3|10462.5|10460.5|10465.3|10463.3|10462.1|10460.1|3668
1655913000000|2022-06-22 15:50:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10461.4|10459.4|5239
1655913300000|2022-06-22 15:55:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1363
1655913600000|2022-06-22 16:00:00|10462.3|10460.3|10464.1|10462.1|10464.1|10462.1|10462.1|10460.1|1124
1655913900000|2022-06-22 16:05:00|10464.5|10462.5|10463.3|10461.3|10464.7|10462.7|10462.9|10460.9|1714
1655914200000|2022-06-22 16:10:00|10463.1|10461.1|10462.9|10460.9|10464.5|10462.5|10462.5|10460.5|3397
1655914500000|2022-06-22 16:15:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461|10459|5390
1655914800000|2022-06-22 16:20:00|10462.5|10460.5|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|1164
1655915100000|2022-06-22 16:25:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|1405
1655915400000|2022-06-22 16:30:00|10462.5|10460.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|1311
1655915700000|2022-06-22 16:35:00|10462.5|10460.5|10463.7|10461.7|10463.7|10461.7|10462.5|10460.5|810
1655916000000|2022-06-22 16:40:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|685
1655916300000|2022-06-22 16:45:00|10463.5|10461.5|10464.1|10462.1|10464.9|10462.9|10463.3|10461.3|936
1655916600000|2022-06-22 16:50:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10463.3|10461.3|976
1655916900000|2022-06-22 16:55:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10463.7|10461.7|1328
1655917200000|2022-06-22 17:00:00|10464.3|10462.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1634
1655917500000|2022-06-22 17:05:00|10464.5|10462.5|10462.9|10460.9|10465.3|10463.3|10462.9|10460.9|1463
1655917800000|2022-06-22 17:10:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1582
1655918100000|2022-06-22 17:15:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|986
1655918400000|2022-06-22 17:20:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|1633
1655918700000|2022-06-22 17:25:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|871
1655919000000|2022-06-22 17:30:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|477
1655919300000|2022-06-22 17:35:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|552
1655919600000|2022-06-22 17:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|1137
1655919900000|2022-06-22 17:45:00|10464.5|10462.5|10465.3|10463.3|10465.6|10463.6|10464.1|10462.1|1353
1655920200000|2022-06-22 17:50:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.3|10463.3|1725
1655920500000|2022-06-22 17:55:00|10466.2|10464.2|10467.2|10465.2|10467.2|10465.2|10466|10464|1238
1655920800000|2022-06-22 18:00:00|10467|10465|10466.4|10464.4|10468|10466|10466|10464|6518
1655921100000|2022-06-22 18:05:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1375
1655921400000|2022-06-22 18:10:00|10466|10464|10464.5|10462.5|10466.4|10464.4|10464.5|10462.5|2022
1655921700000|2022-06-22 18:15:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1899
1655922000000|2022-06-22 18:20:00|10463.9|10461.9|10464.9|10462.9|10465.3|10463.3|10463.9|10461.9|503
1655922300000|2022-06-22 18:25:00|10464.5|10462.5|10465.6|10463.6|10465.6|10463.6|10464.5|10462.5|461
1655922600000|2022-06-22 18:30:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|646
1655922900000|2022-06-22 18:35:00|10466|10464|10465.6|10463.6|10466.6|10464.6|10465.6|10463.6|644
1655923200000|2022-06-22 18:40:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|822
1655923500000|2022-06-22 18:45:00|10464.9|10462.9|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|2237
1655923800000|2022-06-22 18:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|1061
1655924100000|2022-06-22 18:55:00|10464.5|10462.5|10466|10464|10466.4|10464.4|10464.5|10462.5|2159
1655924400000|2022-06-22 19:00:00|10465.8|10463.8|10467.4|10465.4|10467.4|10465.4|10465.6|10463.6|984
1655924700000|2022-06-22 19:05:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|950
1655925000000|2022-06-22 19:10:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|1309
1655925300000|2022-06-22 19:15:00|10467|10465|10466.8|10464.8|10467|10465|10466.2|10464.2|1242
1655925600000|2022-06-22 19:20:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|467
1655925900000|2022-06-22 19:25:00|10466|10464|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|780
1655926200000|2022-06-22 19:30:00|10465.3|10463.3|10466.8|10464.8|10466.8|10464.8|10465.3|10463.3|750
1655926500000|2022-06-22 19:35:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|1465
1655926800000|2022-06-22 19:40:00|10468.2|10466.2|10468.4|10466.4|10469.6|10467.6|10468|10466|1166
1655927100000|2022-06-22 19:45:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|1178
1655927400000|2022-06-22 19:50:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10467.6|10465.6|968
1655927700000|2022-06-22 19:55:00|10467.6|10465.6|10468|10466|10468.8|10466.8|10467.2|10465.2|3693
1655928000000|2022-06-22 20:00:00|10468.4|10466.4|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|1184
1655928300000|2022-06-22 20:05:00|10466.8|10464.8|10466|10464|10467.2|10465.2|10465.6|10463.6|1497
1655928600000|2022-06-22 20:10:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|865
1655928900000|2022-06-22 20:15:00|10465.8|10463.8|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|880
1655929200000|2022-06-22 20:20:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|856
1655929500000|2022-06-22 20:25:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10465.6|10463.6|641
1655929800000|2022-06-22 20:30:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.9|10462.9|982
1655930100000|2022-06-22 20:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|930
1655930400000|2022-06-22 20:40:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|782
1655930700000|2022-06-22 20:45:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|223
1655931000000|2022-06-22 20:50:00|10464.9|10462.9|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|942
1655931300000|2022-06-22 20:55:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|659
1655935200000|2022-06-22 22:00:00|10465.1|10463.1|10465.8|10463.8|10466.4|10464.4|10465.1|10463.1|283
1655935500000|2022-06-22 22:05:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10466|10464|30
1655935800000|2022-06-22 22:10:00|10466|10464|10466|10464|10466|10464|10466|10464|1
1655936100000|2022-06-22 22:15:00|10466.2|10464.2|10466.2|10464.2|10466.2|10464.2|10466.2|10464.2|13
1655936400000|2022-06-22 22:20:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|7
1655936700000|2022-06-22 22:25:00|10466.6|10464.6|10466.6|10464.6|10466.6|10464.6|10466.6|10464.6|58
1655937000000|2022-06-22 22:30:00|10466.8|10464.8|10466.6|10464.6|10467.2|10465.2|10466.6|10464.6|84
1655937300000|2022-06-22 22:35:00|10466.4|10464.4|10465.8|10463.8|10466.6|10464.6|10465.8|10463.8|139
1655937600000|2022-06-22 22:40:00|10465.6|10463.6|10465.8|10463.8|10466|10464|10465.6|10463.6|245
1655937900000|2022-06-22 22:45:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|160
1655938200000|2022-06-22 22:50:00|10466.2|10464.2|10465.3|10463.3|10466.2|10464.2|10465.3|10463.3|138
1655938500000|2022-06-22 22:55:00|10465.5|10463.5|10465.1|10463.1|10465.6|10463.6|10465.1|10463.1|74
1655938800000|2022-06-22 23:00:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|195
1655939100000|2022-06-22 23:05:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.8|10463.8|46
1655939400000|2022-06-22 23:10:00|10466.6|10464.6|10466.8|10464.8|10467.4|10465.4|10466.6|10464.6|76
1655939700000|2022-06-22 23:15:00|10467.2|10465.2|10467.8|10465.8|10468|10466|10467|10465|51
1655940000000|2022-06-22 23:20:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|125
1655940300000|2022-06-22 23:25:00|10467.6|10465.6|10468.4|10466.4|10468.6|10466.6|10467.6|10465.6|219
1655940600000|2022-06-22 23:30:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|119
1655940900000|2022-06-22 23:35:00|10468.4|10466.4|10469|10467|10469.8|10467.8|10468|10466|196
1655941200000|2022-06-22 23:40:00|10469.2|10467.2|10468.6|10466.6|10469.4|10467.4|10468.6|10466.6|29
1655941500000|2022-06-22 23:45:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|100
1655941800000|2022-06-22 23:50:00|10468.6|10466.6|10467.8|10465.8|10468.6|10466.6|10467.6|10465.6|86
1655942100000|2022-06-22 23:55:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|84
1655942400000|2022-06-23 00:00:00|10467.8|10465.8|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|212
1655942700000|2022-06-23 00:05:00|10468.6|10466.6|10469.9|10467.9|10469.9|10467.9|10468.4|10466.4|147
1655943000000|2022-06-23 00:10:00|10470.1|10468.1|10471.5|10469.5|10472.1|10470.1|10470.1|10468.1|331
1655943300000|2022-06-23 00:15:00|10471.7|10469.7|10473.1|10471.1|10474.2|10472.2|10471.5|10469.5|323
1655943600000|2022-06-23 00:20:00|10472.9|10470.9|10471.1|10469.1|10473.5|10471.5|10471.1|10469.1|188
1655943900000|2022-06-23 00:25:00|10470.7|10468.7|10471.9|10469.9|10472.3|10470.3|10470.5|10468.5|102
1655944200000|2022-06-23 00:30:00|10472.1|10470.1|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|151
1655944500000|2022-06-23 00:35:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|169
1655944800000|2022-06-23 00:40:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|710
1655945100000|2022-06-23 00:45:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|27
1655945400000|2022-06-23 00:50:00|10471.3|10469.3|10470.9|10468.9|10471.5|10469.5|10470.7|10468.7|18
1655945700000|2022-06-23 00:55:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|175
1655946000000|2022-06-23 01:00:00|10470.9|10468.9|10470.3|10468.3|10470.9|10468.9|10470.3|10468.3|147
1655946300000|2022-06-23 01:05:00|10470.5|10468.5|10471.9|10469.9|10472.3|10470.3|10470.5|10468.5|251
1655946600000|2022-06-23 01:10:00|10471.7|10469.7|10472.1|10470.1|10472.1|10470.1|10470.3|10468.3|338
1655946900000|2022-06-23 01:15:00|10471.9|10469.9|10473.1|10471.1|10473.9|10471.9|10471.9|10469.9|500
1655947200000|2022-06-23 01:20:00|10472.9|10470.9|10472.3|10470.3|10473.3|10471.3|10471.9|10469.9|97
1655947500000|2022-06-23 01:25:00|10472.5|10470.5|10471.1|10469.1|10472.5|10470.5|10471.1|10469.1|208
1655947800000|2022-06-23 01:30:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|16
1655948100000|2022-06-23 01:35:00|10470.7|10468.7|10469.4|10467.4|10470.7|10468.7|10469.2|10467.2|455
1655948400000|2022-06-23 01:40:00|10469.6|10467.6|10466.8|10464.8|10469.6|10467.6|10466.4|10464.4|699
1655948700000|2022-06-23 01:45:00|10467.2|10465.2|10467|10465|10467.2|10465.2|10466|10464|357
1655949000000|2022-06-23 01:50:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|94
1655949300000|2022-06-23 01:55:00|10466.6|10464.6|10464.9|10462.9|10466.6|10464.6|10464.1|10462.1|933
1655949600000|2022-06-23 02:00:00|10464.7|10462.7|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|422
1655949900000|2022-06-23 02:05:00|10465.5|10463.5|10465.5|10463.5|10465.8|10463.8|10465.3|10463.3|379
1655950200000|2022-06-23 02:10:00|10465.6|10463.6|10465.6|10463.6|10466.6|10464.6|10465.3|10463.3|1251
1655950500000|2022-06-23 02:15:00|10465.8|10463.8|10467.2|10465.2|10467.6|10465.6|10465.8|10463.8|3000
1655950800000|2022-06-23 02:20:00|10466.8|10464.8|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|727
1655951100000|2022-06-23 02:25:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10463.9|10461.9|980
1655951400000|2022-06-23 02:30:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.9|10461.9|932
1655951700000|2022-06-23 02:35:00|10463.9|10461.9|10464.1|10462.1|10464.3|10462.3|10463.5|10461.5|197
1655952000000|2022-06-23 02:40:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|2742
1655952300000|2022-06-23 02:45:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|428
1655952600000|2022-06-23 02:50:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10465.3|10463.3|159
1655952900000|2022-06-23 02:55:00|10465.6|10463.6|10466|10464|10466|10464|10465.1|10463.1|323
1655953200000|2022-06-23 03:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.5|10463.5|159
1655953500000|2022-06-23 03:05:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.7|10462.7|105
1655953800000|2022-06-23 03:10:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|24
1655954100000|2022-06-23 03:15:00|10465.6|10463.6|10465.1|10463.1|10466|10464|10465.1|10463.1|803
1655954400000|2022-06-23 03:20:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|105
1655954700000|2022-06-23 03:25:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|298
1655955000000|2022-06-23 03:30:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|301
1655955300000|2022-06-23 03:35:00|10464.3|10462.3|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|221
1655955600000|2022-06-23 03:40:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|133
1655955900000|2022-06-23 03:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|97
1655956200000|2022-06-23 03:50:00|10464.1|10462.1|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|94
1655956500000|2022-06-23 03:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|120
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|357
1655957100000|2022-06-23 04:05:00|10465.5|10463.5|10465.8|10463.8|10465.8|10463.8|10465.5|10463.5|76
1655957400000|2022-06-23 04:10:00|10465.6|10463.6|10465.3|10463.3|10465.8|10463.8|10465.1|10463.1|70
1655957700000|2022-06-23 04:15:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|142
1655958000000|2022-06-23 04:20:00|10465.5|10463.5|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|122
1655958300000|2022-06-23 04:25:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|90
1655958600000|2022-06-23 04:30:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|85
1655958900000|2022-06-23 04:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|50
1655959200000|2022-06-23 04:40:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|173
1655959500000|2022-06-23 04:45:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|164
1655959800000|2022-06-23 04:50:00|10465.8|10463.8|10466.6|10464.6|10466.8|10464.8|10465.8|10463.8|221
1655960100000|2022-06-23 04:55:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|70
1655960400000|2022-06-23 05:00:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10465.6|10463.6|115
1655960700000|2022-06-23 05:05:00|10466.2|10464.2|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|114
1655961000000|2022-06-23 05:10:00|10465.5|10463.5|10465.8|10463.8|10466|10464|10465.3|10463.3|218
1655961300000|2022-06-23 05:15:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|27
1655961600000|2022-06-23 05:20:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|117
1655961900000|2022-06-23 05:25:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|50
1655962200000|2022-06-23 05:30:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|48
1655962500000|2022-06-23 05:35:00|10465.3|10463.3|10466|10464|10466.8|10464.8|10465.3|10463.3|338
1655962800000|2022-06-23 05:40:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|137
1655963100000|2022-06-23 05:45:00|10464.9|10462.9|10464.1|10462.1|10465.1|10463.1|10464.1|10462.1|329
1655963400000|2022-06-23 05:50:00|10463.7|10461.7|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|87
1655963700000|2022-06-23 05:55:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|620
1655964000000|2022-06-23 06:00:00|10465.3|10463.3|10463.9|10461.9|10466|10464|10463.7|10461.7|542
1655964300000|2022-06-23 06:05:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|598
1655964600000|2022-06-23 06:10:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|158
1655964900000|2022-06-23 06:15:00|10463.5|10461.5|10463.7|10461.7|10464.5|10462.5|10462.9|10460.9|699
1655965200000|2022-06-23 06:20:00|10464.1|10462.1|10462.1|10460.1|10464.1|10462.1|10461.4|10459.4|869
1655965500000|2022-06-23 06:25:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|682
1655965800000|2022-06-23 06:30:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|615
1655966100000|2022-06-23 06:35:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|615
1655966400000|2022-06-23 06:40:00|10462.5|10460.5|10461.4|10459.4|10463.3|10461.3|10461.4|10459.4|289
1655966700000|2022-06-23 06:45:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|539
1655967000000|2022-06-23 06:50:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|466
1655967300000|2022-06-23 06:55:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|567
1655967600000|2022-06-23 07:00:00|10460.4|10458.4|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|1123
1655967900000|2022-06-23 07:05:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1843
1655968200000|2022-06-23 07:10:00|10460.6|10458.6|10461.4|10459.4|10461.5|10459.5|10460|10458|972
1655968500000|2022-06-23 07:15:00|10461.5|10459.5|10466.4|10464.4|10466.8|10464.8|10461.5|10459.5|4245
1655968800000|2022-06-23 07:20:00|10466.6|10464.6|10467.2|10465.2|10467.6|10465.6|10465.6|10463.6|5680
1655969100000|2022-06-23 07:25:00|10467.6|10465.6|10468|10466|10468.4|10466.4|10466.4|10464.4|1711
1655969400000|2022-06-23 07:30:00|10468.4|10466.4|10468.8|10466.8|10470.5|10468.5|10468.2|10466.2|1996
1655969700000|2022-06-23 07:35:00|10468.6|10466.6|10469.2|10467.2|10469.6|10467.6|10468.4|10466.4|1272
1655970000000|2022-06-23 07:40:00|10469.4|10467.4|10477.4|10475.4|10477.8|10475.8|10469.2|10467.2|2706
1655970300000|2022-06-23 07:45:00|10477.2|10475.2|10476|10474|10477.8|10475.8|10475|10473|2838
1655970600000|2022-06-23 07:50:00|10476.2|10474.2|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|951
1655970900000|2022-06-23 07:55:00|10477.2|10475.2|10480.1|10478.1|10480.9|10478.9|10477|10475|1594
1655971200000|2022-06-23 08:00:00|10480.3|10478.3|10480.1|10478.1|10481.3|10479.3|10479.1|10477.1|1483
1655971500000|2022-06-23 08:05:00|10479.7|10477.7|10478.5|10476.5|10480.3|10478.3|10477.4|10475.4|1738
1655971800000|2022-06-23 08:10:00|10478.3|10476.3|10475.4|10473.4|10478.3|10476.3|10475|10473|2010
1655972100000|2022-06-23 08:15:00|10475|10473|10476.2|10474.2|10477.4|10475.4|10474.8|10472.8|1267
1655972400000|2022-06-23 08:20:00|10476|10474|10477|10475|10477.4|10475.4|10475.2|10473.2|2758
1655972700000|2022-06-23 08:25:00|10476.6|10474.6|10477.8|10475.8|10478.1|10476.1|10475.8|10473.8|1270
1655973000000|2022-06-23 08:30:00|10478|10476|10474.6|10472.6|10478|10476|10474.6|10472.6|7266
1655973300000|2022-06-23 08:35:00|10474.4|10472.4|10474.2|10472.2|10475.4|10473.4|10473.9|10471.9|6045
1655973600000|2022-06-23 08:40:00|10473.9|10471.9|10477|10475|10477.8|10475.8|10473.9|10471.9|8060
1655973900000|2022-06-23 08:45:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.4|10473.4|7461
1655974200000|2022-06-23 08:50:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10474.2|10472.2|1036
1655974500000|2022-06-23 08:55:00|10475.2|10473.2|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|1552
1655974800000|2022-06-23 09:00:00|10474|10472|10475.8|10473.8|10476.2|10474.2|10473.9|10471.9|1065
1655975100000|2022-06-23 09:05:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|378
1655975400000|2022-06-23 09:10:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.2|10472.2|1939
1655975700000|2022-06-23 09:15:00|10474.6|10472.6|10474|10472|10475.4|10473.4|10474|10472|1151
1655976000000|2022-06-23 09:20:00|10474.2|10472.2|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|909
1655976300000|2022-06-23 09:25:00|10475.6|10473.6|10477.8|10475.8|10477.8|10475.8|10475.6|10473.6|1303
1655976600000|2022-06-23 09:30:00|10477.4|10475.4|10477.4|10475.4|10478.5|10476.5|10477|10475|945
1655976900000|2022-06-23 09:35:00|10477.6|10475.6|10478.1|10476.1|10478.5|10476.5|10477.4|10475.4|719
1655977200000|2022-06-23 09:40:00|10478|10476|10478.5|10476.5|10479.3|10477.3|10477.8|10475.8|1440
1655977500000|2022-06-23 09:45:00|10478.3|10476.3|10478.5|10476.5|10479.3|10477.3|10478|10476|587
1655977800000|2022-06-23 09:50:00|10478.1|10476.1|10477|10475|10478.3|10476.3|10477|10475|874
1655978100000|2022-06-23 09:55:00|10476.8|10474.8|10476.2|10474.2|10476.8|10474.8|10475.8|10473.8|525
1655978400000|2022-06-23 10:00:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|1090
1655978700000|2022-06-23 10:05:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10474.6|10472.6|1000
1655979000000|2022-06-23 10:10:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|1461
1655979300000|2022-06-23 10:15:00|10474.6|10472.6|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|969
1655979600000|2022-06-23 10:20:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10473.9|10471.9|583
1655979900000|2022-06-23 10:25:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|361
1655980200000|2022-06-23 10:30:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|444
1655980500000|2022-06-23 10:35:00|10476|10474|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|1494
1655980800000|2022-06-23 10:40:00|10477|10475|10476.2|10474.2|10477|10475|10475.4|10473.4|612
1655981100000|2022-06-23 10:45:00|10476.6|10474.6|10474.6|10472.6|10477|10475|10474.6|10472.6|838
1655981400000|2022-06-23 10:50:00|10475|10473|10473.5|10471.5|10475|10473|10473.1|10471.1|1993
1655981700000|2022-06-23 10:55:00|10473.9|10471.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|1137
1655982000000|2022-06-23 11:00:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|656
1655982300000|2022-06-23 11:05:00|10473.1|10471.1|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|582
1655982600000|2022-06-23 11:10:00|10472.5|10470.5|10473.1|10471.1|10473.9|10471.9|10472.3|10470.3|838
1655982900000|2022-06-23 11:15:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10471.5|10469.5|948
1655983200000|2022-06-23 11:20:00|10472.5|10470.5|10471.9|10469.9|10473.5|10471.5|10471.5|10469.5|2677
1655983500000|2022-06-23 11:25:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|992
1655983800000|2022-06-23 11:30:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1936
1655984100000|2022-06-23 11:35:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|1322
1655984400000|2022-06-23 11:40:00|10471.3|10469.3|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|551
1655984700000|2022-06-23 11:45:00|10471.1|10469.1|10470.5|10468.5|10471.1|10469.1|10470.1|10468.1|432
1655985000000|2022-06-23 11:50:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|300
1655985300000|2022-06-23 11:55:00|10471.3|10469.3|10472.3|10470.3|10472.3|10470.3|10470.7|10468.7|730
1655985600000|2022-06-23 12:00:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|1496
1655985900000|2022-06-23 12:05:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|2256
1655986200000|2022-06-23 12:10:00|10473.9|10471.9|10474.6|10472.6|10475.8|10473.8|10473.9|10471.9|769
1655986500000|2022-06-23 12:15:00|10474.2|10472.2|10475.4|10473.4|10475.8|10473.8|10473.1|10471.1|1884
1655986800000|2022-06-23 12:20:00|10475.8|10473.8|10480.1|10478.1|10480.1|10478.1|10474.2|10472.2|5015
1655987100000|2022-06-23 12:25:00|10479.7|10477.7|10480.3|10478.3|10480.7|10478.7|10478.1|10476.1|2067
1655987400000|2022-06-23 12:30:00|10480.1|10478.1|10480.1|10478.1|10481.3|10479.3|10478.5|10476.5|6648
1655987700000|2022-06-23 12:35:00|10480.3|10478.3|10483.2|10481.2|10483.2|10481.2|10479.7|10477.7|5598
1655988000000|2022-06-23 12:40:00|10482.8|10480.8|10482.4|10480.4|10484|10482|10482.1|10480.1|4071
1655988300000|2022-06-23 12:45:00|10482.6|10480.6|10483.6|10481.6|10484.8|10482.8|10482.4|10480.4|3499
1655988600000|2022-06-23 12:50:00|10484|10482|10482.8|10480.8|10484|10482|10481.7|10479.7|7783
1655988900000|2022-06-23 12:55:00|10483.2|10481.2|10483.2|10481.2|10484.4|10482.4|10482.8|10480.8|2183
1655989200000|2022-06-23 13:00:00|10482.8|10480.8|10482.8|10480.8|10484.4|10482.4|10482.4|10480.4|4360
1655989500000|2022-06-23 13:05:00|10482.4|10480.4|10483.2|10481.2|10484|10482|10482.1|10480.1|2531
1655989800000|2022-06-23 13:10:00|10483|10481|10482.1|10480.1|10484|10482|10482.1|10480.1|3784
1655990100000|2022-06-23 13:15:00|10481.7|10479.7|10482.4|10480.4|10482.4|10480.4|10480.9|10478.9|2098
1655990400000|2022-06-23 13:20:00|10482.8|10480.8|10488.3|10486.3|10488.3|10486.3|10482.8|10480.8|6534
1655990700000|2022-06-23 13:25:00|10488.5|10486.5|10489.5|10487.5|10490.3|10488.3|10486.7|10484.7|5616
1655991000000|2022-06-23 13:30:00|10489.1|10487.1|10491|10489|10491.4|10489.4|10488.7|10486.7|6056
1655991300000|2022-06-23 13:35:00|10491.4|10489.4|10489.1|10487.1|10491.4|10489.4|10488.7|10486.7|5618
1655991600000|2022-06-23 13:40:00|10488.7|10486.7|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|7759
1655991900000|2022-06-23 13:45:00|10487.9|10485.9|10494.9|10492.9|10496.9|10494.9|10487.9|10485.9|19537
1655992200000|2022-06-23 13:50:00|10494.6|10492.6|10503.9|10501.9|10504.3|10502.3|10493.8|10491.8|22709
1655992500000|2022-06-23 13:55:00|10503.1|10501.1|10505.1|10503.1|10505.5|10503.5|10501.6|10499.6|14090
1655992800000|2022-06-23 14:00:00|10506.1|10504.1|10503.5|10501.5|10506.3|10504.3|10501.2|10499.2|8859
1655993100000|2022-06-23 14:05:00|10503.7|10501.7|10499.6|10497.6|10503.9|10501.9|10499.6|10497.6|6311
1655993400000|2022-06-23 14:10:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10496.7|10494.7|6152
1655993700000|2022-06-23 14:15:00|10497.9|10495.9|10498.1|10496.1|10498.9|10496.9|10497.3|10495.3|3835
1655994000000|2022-06-23 14:20:00|10498.5|10496.5|10498.5|10496.5|10499.4|10497.4|10497.3|10495.3|7308
1655994300000|2022-06-23 14:25:00|10498.3|10496.3|10496.5|10494.5|10498.3|10496.3|10495.7|10493.7|3756
1655994600000|2022-06-23 14:30:00|10496.9|10494.9|10493.4|10491.4|10497.7|10495.7|10492.2|10490.2|7545
1655994900000|2022-06-23 14:35:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10490.6|10488.6|7606
1655995200000|2022-06-23 14:40:00|10494.2|10492.2|10495.7|10493.7|10496.9|10494.9|10493.8|10491.8|5111
1655995500000|2022-06-23 14:45:00|10496.1|10494.1|10495.7|10493.7|10497.3|10495.3|10494.9|10492.9|2213
1655995800000|2022-06-23 14:50:00|10495.9|10493.9|10497.3|10495.3|10497.3|10495.3|10495.3|10493.3|2993
1655996100000|2022-06-23 14:55:00|10496.9|10494.9|10494.9|10492.9|10497.3|10495.3|10494.6|10492.6|8233
1655996400000|2022-06-23 15:00:00|10494.6|10492.6|10491|10489|10494.6|10492.6|10487.9|10485.9|19295
1655996700000|2022-06-23 15:05:00|10490.6|10488.6|10493.4|10491.4|10493.4|10491.4|10489.1|10487.1|6348
1655997000000|2022-06-23 15:10:00|10493.6|10491.6|10494.4|10492.4|10494.9|10492.9|10490.6|10488.6|2449
1655997300000|2022-06-23 15:15:00|10494.2|10492.2|10489.9|10487.9|10494.4|10492.4|10489.5|10487.5|4528
1655997600000|2022-06-23 15:20:00|10489.5|10487.5|10485.8|10483.8|10489.9|10487.9|10485.2|10483.2|8501
1655997900000|2022-06-23 15:25:00|10486|10484|10486.4|10484.4|10487.1|10485.1|10484|10482|3002
1655998200000|2022-06-23 15:30:00|10486.5|10484.5|10484.8|10482.8|10487.1|10485.1|10484|10482|4212
1655998500000|2022-06-23 15:35:00|10485|10483|10484.4|10482.4|10486|10484|10484|10482|2736
1655998800000|2022-06-23 15:40:00|10484.8|10482.8|10485.2|10483.2|10487.1|10485.1|10484.4|10482.4|2532
1655999100000|2022-06-23 15:45:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|2069
1655999400000|2022-06-23 15:50:00|10485.2|10483.2|10487.9|10485.9|10488.1|10486.1|10485.2|10483.2|2749
1655999700000|2022-06-23 15:55:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10486.4|10484.4|1496
1656000000000|2022-06-23 16:00:00|10486.9|10484.9|10486.4|10484.4|10488.3|10486.3|10484.8|10482.8|3057
1656000300000|2022-06-23 16:05:00|10486.2|10484.2|10487.5|10485.5|10489.5|10487.5|10486.2|10484.2|4417
1656000600000|2022-06-23 16:10:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.7|10484.7|1557
1656000900000|2022-06-23 16:15:00|10486.4|10484.4|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|1114
1656001200000|2022-06-23 16:20:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10484.8|10482.8|1917
1656001500000|2022-06-23 16:25:00|10487.5|10485.5|10487.7|10485.7|10489.1|10487.1|10487.1|10485.1|2763
1656001800000|2022-06-23 16:30:00|10487.5|10485.5|10489.5|10487.5|10489.5|10487.5|10487.5|10485.5|1895
1656002100000|2022-06-23 16:35:00|10489.1|10487.1|10490.1|10488.1|10490.5|10488.5|10488.9|10486.9|1649
1656002400000|2022-06-23 16:40:00|10489.9|10487.9|10490.3|10488.3|10490.6|10488.6|10489.5|10487.5|1446
1656002700000|2022-06-23 16:45:00|10490.6|10488.6|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|970
1656003000000|2022-06-23 16:50:00|10489.3|10487.3|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|1642
1656003300000|2022-06-23 16:55:00|10489.5|10487.5|10488.7|10486.7|10489.5|10487.5|10488.3|10486.3|712
1656003600000|2022-06-23 17:00:00|10489.1|10487.1|10488.7|10486.7|10490.5|10488.5|10488.3|10486.3|1363
1656003900000|2022-06-23 17:05:00|10488.3|10486.3|10489.5|10487.5|10489.5|10487.5|10488.3|10486.3|1647
1656004200000|2022-06-23 17:10:00|10489.1|10487.1|10488.3|10486.3|10489.5|10487.5|10487.1|10485.1|8285
1656004500000|2022-06-23 17:15:00|10488.7|10486.7|10487.1|10485.1|10488.7|10486.7|10486.7|10484.7|2751
1656004800000|2022-06-23 17:20:00|10486.7|10484.7|10485.6|10483.6|10487.1|10485.1|10485.2|10483.2|2179
1656005100000|2022-06-23 17:25:00|10485.2|10483.2|10486.4|10484.4|10486.7|10484.7|10485.2|10483.2|1759
1656005400000|2022-06-23 17:30:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10484.8|10482.8|1262
1656005700000|2022-06-23 17:35:00|10485.6|10483.6|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|1195
1656006000000|2022-06-23 17:40:00|10484.4|10482.4|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1250
1656006300000|2022-06-23 17:45:00|10484|10482|10482.8|10480.8|10484.4|10482.4|10482.8|10480.8|1928
1656006600000|2022-06-23 17:50:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10482.1|10480.1|1856
1656006900000|2022-06-23 17:55:00|10482.8|10480.8|10480.9|10478.9|10483.2|10481.2|10480.9|10478.9|2685
1656007200000|2022-06-23 18:00:00|10481.3|10479.3|10482.1|10480.1|10482.1|10480.1|10480.9|10478.9|2384
1656007500000|2022-06-23 18:05:00|10481.9|10479.9|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|1151
1656007800000|2022-06-23 18:10:00|10482.4|10480.4|10483.6|10481.6|10483.6|10481.6|10482.1|10480.1|2053
1656008100000|2022-06-23 18:15:00|10483.2|10481.2|10481.3|10479.3|10483.4|10481.4|10480.9|10478.9|1782
1656008400000|2022-06-23 18:20:00|10481.7|10479.7|10482.1|10480.1|10482.1|10480.1|10480.9|10478.9|1413
1656008700000|2022-06-23 18:25:00|10481.7|10479.7|10480.1|10478.1|10482.1|10480.1|10480.1|10478.1|1846
1656009000000|2022-06-23 18:30:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.1|10476.1|3760
1656009300000|2022-06-23 18:35:00|10478.9|10476.9|10478.1|10476.1|10478.9|10476.9|10477.8|10475.8|1626
1656009600000|2022-06-23 18:40:00|10477.8|10475.8|10478.1|10476.1|10478.7|10476.7|10477.4|10475.4|2631
1656009900000|2022-06-23 18:45:00|10477|10475|10477.2|10475.2|10477.4|10475.4|10475.4|10473.4|2377
1656010200000|2022-06-23 18:50:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|1874
1656010500000|2022-06-23 18:55:00|10477.2|10475.2|10476.6|10474.6|10477.4|10475.4|10475.4|10473.4|7705
1656010800000|2022-06-23 19:00:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10474.6|10472.6|4009
1656011100000|2022-06-23 19:05:00|10475.4|10473.4|10475.8|10473.8|10476|10474|10475.4|10473.4|871
1656011400000|2022-06-23 19:10:00|10475.4|10473.4|10475.8|10473.8|10476|10474|10475.4|10473.4|810
1656011700000|2022-06-23 19:15:00|10476|10474|10476.2|10474.2|10477|10475|10475.8|10473.8|1718
1656012000000|2022-06-23 19:20:00|10476|10474|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|2608
1656012300000|2022-06-23 19:25:00|10476.2|10474.2|10476.2|10474.2|10477|10475|10475.8|10473.8|2805
1656012600000|2022-06-23 19:30:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475|10473|1530
1656012900000|2022-06-23 19:35:00|10476|10474|10476.6|10474.6|10477|10475|10475.8|10473.8|1563
1656013200000|2022-06-23 19:40:00|10476.4|10474.4|10476.2|10474.2|10477|10475|10475.8|10473.8|1383
1656013500000|2022-06-23 19:45:00|10476|10474|10476.6|10474.6|10477|10475|10476|10474|1222
1656013800000|2022-06-23 19:50:00|10476.4|10474.4|10476.6|10474.6|10477|10475|10476.2|10474.2|1198
1656014100000|2022-06-23 19:55:00|10477|10475|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|2313
1656014400000|2022-06-23 20:00:00|10476|10474|10475|10473|10477.4|10475.4|10474.6|10472.6|2896
1656014700000|2022-06-23 20:05:00|10474.8|10472.8|10474.6|10472.6|10475|10473|10474.2|10472.2|653
1656015000000|2022-06-23 20:10:00|10474.4|10472.4|10474.8|10472.8|10475|10473|10474.2|10472.2|614
1656015300000|2022-06-23 20:15:00|10475|10473|10475.4|10473.4|10476.2|10474.2|10474.2|10472.2|346
1656015600000|2022-06-23 20:20:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|999
1656015900000|2022-06-23 20:25:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|1463
1656016200000|2022-06-23 20:30:00|10477|10475|10476.6|10474.6|10477|10475|10476.4|10474.4|621
1656016500000|2022-06-23 20:35:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10476.6|10474.6|652
1656016800000|2022-06-23 20:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|713
1656017100000|2022-06-23 20:45:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477|10475|1399
1656017400000|2022-06-23 20:50:00|10477.4|10475.4|10476|10474|10477.4|10475.4|10475.8|10473.8|806
1656017700000|2022-06-23 20:55:00|10476.2|10474.2|10476|10474|10476.6|10474.6|10475.4|10473.4|524
1656021600000|2022-06-23 22:00:00|10477.4|10475.4|10477.4|10475.4|10478.9|10476.9|10475.8|10473.8|105
1656021900000|2022-06-23 22:05:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10475.8|10473.8|213
1656022200000|2022-06-23 22:10:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10475.8|10473.8|31
1656022500000|2022-06-23 22:15:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|20
1656022800000|2022-06-23 22:20:00|10477|10475|10476|10474|10477|10475|10475.8|10473.8|91
1656023100000|2022-06-23 22:25:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475|10473|68
1656023400000|2022-06-23 22:30:00|10475.8|10473.8|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|66
1656023700000|2022-06-23 22:35:00|10476.6|10474.6|10477|10475|10477.2|10475.2|10476.2|10474.2|30
1656024000000|2022-06-23 22:40:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10477|10475|214
1656024300000|2022-06-23 22:45:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10477|10475|170
1656024600000|2022-06-23 22:50:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|52
1656024900000|2022-06-23 22:55:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|33
1656025200000|2022-06-23 23:00:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.4|10474.4|64
1656025500000|2022-06-23 23:05:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|19
1656025800000|2022-06-23 23:10:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|15
1656026100000|2022-06-23 23:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|27
1656026400000|2022-06-23 23:20:00|10477.6|10475.6|10477|10475|10477.8|10475.8|10477|10475|86
1656026700000|2022-06-23 23:25:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|43
1656027000000|2022-06-23 23:30:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477|10475|45
1656027300000|2022-06-23 23:35:00|10477|10475|10477.8|10475.8|10477.8|10475.8|10477|10475|23
1656027600000|2022-06-23 23:40:00|10477.4|10475.4|10477.6|10475.6|10477.6|10475.6|10477.4|10475.4|32
1656027900000|2022-06-23 23:45:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|41
1656028200000|2022-06-23 23:50:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.2|10475.2|17
1656028500000|2022-06-23 23:55:00|10477.8|10475.8|10478.9|10476.9|10478.9|10476.9|10477.8|10475.8|114
1656028800000|2022-06-24 00:00:00|10479.1|10477.1|10478.9|10476.9|10479.7|10477.7|10478.7|10476.7|68
1656029100000|2022-06-24 00:05:00|10479.3|10477.3|10479.7|10477.7|10479.7|10477.7|10479.3|10477.3|143
1656029400000|2022-06-24 00:10:00|10479.9|10477.9|10480.1|10478.1|10480.1|10478.1|10479.7|10477.7|108
1656029700000|2022-06-24 00:15:00|10479.9|10477.9|10477.8|10475.8|10480.3|10478.3|10477.8|10475.8|323
1656030000000|2022-06-24 00:20:00|10477.6|10475.6|10477|10475|10478.1|10476.1|10476.6|10474.6|127
1656030300000|2022-06-24 00:25:00|10476.6|10474.6|10475.4|10473.4|10477|10475|10475|10473|332
1656030600000|2022-06-24 00:30:00|10475.2|10473.2|10471.9|10469.9|10475.2|10473.2|10470.9|10468.9|1365
1656030900000|2022-06-24 00:35:00|10472.3|10470.3|10472.3|10470.3|10473.7|10471.7|10471.9|10469.9|295
1656031200000|2022-06-24 00:40:00|10472.5|10470.5|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|533
1656031500000|2022-06-24 00:45:00|10472.1|10470.1|10473.5|10471.5|10473.7|10471.7|10472.1|10470.1|247
1656031800000|2022-06-24 00:50:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|171
1656032100000|2022-06-24 00:55:00|10472.5|10470.5|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|80
1656032400000|2022-06-24 01:00:00|10473.5|10471.5|10472.9|10470.9|10473.7|10471.7|10472.5|10470.5|217
1656032700000|2022-06-24 01:05:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|638
1656033000000|2022-06-24 01:10:00|10473.5|10471.5|10472.9|10470.9|10473.5|10471.5|10472.7|10470.7|123
1656033300000|2022-06-24 01:15:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|241
1656033600000|2022-06-24 01:20:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|717
1656033900000|2022-06-24 01:25:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|404
1656034200000|2022-06-24 01:30:00|10471.9|10469.9|10471.5|10469.5|10472.5|10470.5|10471.1|10469.1|341
1656034500000|2022-06-24 01:35:00|10471.1|10469.1|10473.1|10471.1|10473.1|10471.1|10470.7|10468.7|336
1656034800000|2022-06-24 01:40:00|10472.9|10470.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|358
1656035100000|2022-06-24 01:45:00|10473.5|10471.5|10474.6|10472.6|10474.6|10472.6|10473.1|10471.1|203
1656035400000|2022-06-24 01:50:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|96
1656035700000|2022-06-24 01:55:00|10474|10472|10474|10472|10474.6|10472.6|10473.9|10471.9|44
1656036000000|2022-06-24 02:00:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.7|10471.7|176
1656036300000|2022-06-24 02:05:00|10474|10472|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|147
1656036600000|2022-06-24 02:10:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|459
1656036900000|2022-06-24 02:15:00|10474.6|10472.6|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|554
1656037200000|2022-06-24 02:20:00|10474.8|10472.8|10474.8|10472.8|10474.8|10472.8|10473.5|10471.5|576
1656037500000|2022-06-24 02:25:00|10475|10473|10474.2|10472.2|10475|10473|10474.2|10472.2|65
1656037800000|2022-06-24 02:30:00|10474.4|10472.4|10474.8|10472.8|10475|10473|10474.2|10472.2|103
1656038100000|2022-06-24 02:35:00|10475|10473|10475|10473|10475.2|10473.2|10475|10473|68
1656038400000|2022-06-24 02:40:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|63
1656038700000|2022-06-24 02:45:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10475|10473|53
1656039000000|2022-06-24 02:50:00|10475.4|10473.4|10474.8|10472.8|10475.4|10473.4|10474.6|10472.6|143
1656039300000|2022-06-24 02:55:00|10474.6|10472.6|10474.8|10472.8|10475|10473|10474.6|10472.6|15
1656039600000|2022-06-24 03:00:00|10475|10473|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|83
1656039900000|2022-06-24 03:05:00|10475.2|10473.2|10474.4|10472.4|10475.4|10473.4|10474.2|10472.2|131
1656040200000|2022-06-24 03:10:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|90
1656040500000|2022-06-24 03:15:00|10474|10472|10474.4|10472.4|10474.4|10472.4|10474|10472|30
1656040800000|2022-06-24 03:20:00|10474.2|10472.2|10475|10473|10475.2|10473.2|10474|10472|60
1656041100000|2022-06-24 03:25:00|10475.2|10473.2|10476.6|10474.6|10476.6|10474.6|10475.2|10473.2|207
1656041400000|2022-06-24 03:30:00|10476.4|10474.4|10476.6|10474.6|10477|10475|10476.2|10474.2|177
1656041700000|2022-06-24 03:35:00|10476.8|10474.8|10476|10474|10477|10475|10475.8|10473.8|192
1656042000000|2022-06-24 03:40:00|10475.8|10473.8|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|60
1656042300000|2022-06-24 03:45:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|81
1656042600000|2022-06-24 03:50:00|10476.4|10474.4|10476.8|10474.8|10476.8|10474.8|10476.4|10474.4|147
1656042900000|2022-06-24 03:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|59
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476|10474|76
1656043500000|2022-06-24 04:05:00|10476.2|10474.2|10476.8|10474.8|10477|10475|10476.2|10474.2|131
1656043800000|2022-06-24 04:10:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|193
1656044100000|2022-06-24 04:15:00|10476.8|10474.8|10476.4|10474.4|10477|10475|10476.2|10474.2|89
1656044400000|2022-06-24 04:20:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|49
1656044700000|2022-06-24 04:25:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476|10474|216
1656045000000|2022-06-24 04:30:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|32
1656045300000|2022-06-24 04:35:00|10476.4|10474.4|10476.2|10474.2|10476.4|10474.4|10475.8|10473.8|189
1656045600000|2022-06-24 04:40:00|10476|10474|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|50
1656045900000|2022-06-24 04:45:00|10476.6|10474.6|10475.8|10473.8|10476.6|10474.6|10475.6|10473.6|100
1656046200000|2022-06-24 04:50:00|10475.4|10473.4|10476|10474|10476.2|10474.2|10475.4|10473.4|97
1656046500000|2022-06-24 04:55:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|12
1656046800000|2022-06-24 05:00:00|10475.6|10473.6|10475.8|10473.8|10476.4|10474.4|10475.6|10473.6|160
1656047100000|2022-06-24 05:05:00|10475.4|10473.4|10476.6|10474.6|10476.6|10474.6|10475.4|10473.4|217
1656047400000|2022-06-24 05:10:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.2|10474.2|527
1656047700000|2022-06-24 05:15:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.6|10474.6|125
1656048000000|2022-06-24 05:20:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|66
1656048300000|2022-06-24 05:25:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|116
1656048600000|2022-06-24 05:30:00|10477.2|10475.2|10476.8|10474.8|10477.2|10475.2|10476.6|10474.6|103
1656048900000|2022-06-24 05:35:00|10476.6|10474.6|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|115
1656049200000|2022-06-24 05:40:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475|10473|418
1656049500000|2022-06-24 05:45:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|68
1656049800000|2022-06-24 05:50:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10475.8|10473.8|108
1656050100000|2022-06-24 05:55:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.8|10473.8|328
1656050400000|2022-06-24 06:00:00|10476|10474|10474.6|10472.6|10476.2|10474.2|10474.2|10472.2|350
1656050700000|2022-06-24 06:05:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|176
1656051000000|2022-06-24 06:10:00|10474.6|10472.6|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|148
1656051300000|2022-06-24 06:15:00|10474|10472|10475.4|10473.4|10475.4|10473.4|10474|10472|134
1656051600000|2022-06-24 06:20:00|10475.6|10473.6|10474.6|10472.6|10475.6|10473.6|10474.6|10472.6|121
1656051900000|2022-06-24 06:25:00|10474.2|10472.2|10474.2|10472.2|10475|10473|10474.2|10472.2|207
1656052200000|2022-06-24 06:30:00|10474.4|10472.4|10475|10473|10475|10473|10473.9|10471.9|167
1656052500000|2022-06-24 06:35:00|10475.4|10473.4|10477.4|10475.4|10477.4|10475.4|10475.4|10473.4|422
1656052800000|2022-06-24 06:40:00|10477.2|10475.2|10477.8|10475.8|10478.3|10476.3|10477.2|10475.2|477
1656053100000|2022-06-24 06:45:00|10478|10476|10479.5|10477.5|10479.5|10477.5|10477.8|10475.8|801
1656053400000|2022-06-24 06:50:00|10479.3|10477.3|10480.5|10478.5|10480.9|10478.9|10479.3|10477.3|1040
1656053700000|2022-06-24 06:55:00|10480.7|10478.7|10483.2|10481.2|10483.2|10481.2|10480.1|10478.1|522
1656054000000|2022-06-24 07:00:00|10483.6|10481.6|10482.8|10480.8|10484.4|10482.4|10481.9|10479.9|1911
1656054300000|2022-06-24 07:05:00|10482.4|10480.4|10484.4|10482.4|10484.8|10482.8|10481.7|10479.7|633
1656054600000|2022-06-24 07:10:00|10484.8|10482.8|10486.7|10484.7|10486.7|10484.7|10484.8|10482.8|1135
1656054900000|2022-06-24 07:15:00|10486.4|10484.4|10491.2|10489.2|10492.6|10490.6|10486.4|10484.4|2931
1656055200000|2022-06-24 07:20:00|10491|10489|10487.9|10485.9|10491.2|10489.2|10487.5|10485.5|970
1656055500000|2022-06-24 07:25:00|10487.7|10485.7|10487.9|10485.9|10488.7|10486.7|10486.7|10484.7|973
1656055800000|2022-06-24 07:30:00|10487.5|10485.5|10487.5|10485.5|10489.1|10487.1|10487.1|10485.1|1580
1656056100000|2022-06-24 07:35:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10485.2|10483.2|530
1656056400000|2022-06-24 07:40:00|10487.1|10485.1|10487.1|10485.1|10487.1|10485.1|10485.4|10483.4|1073
1656056700000|2022-06-24 07:45:00|10487.5|10485.5|10485.6|10483.6|10487.9|10485.9|10485.6|10483.6|377
1656057000000|2022-06-24 07:50:00|10485.8|10483.8|10487.1|10485.1|10487.5|10485.5|10485.6|10483.6|926
1656057300000|2022-06-24 07:55:00|10487.5|10485.5|10488.5|10486.5|10489.1|10487.1|10487.1|10485.1|557
1656057600000|2022-06-24 08:00:00|10488.3|10486.3|10487.1|10485.1|10489.3|10487.3|10486|10484|1090
1656057900000|2022-06-24 08:05:00|10486.9|10484.9|10484.8|10482.8|10487.5|10485.5|10484.4|10482.4|649
1656058200000|2022-06-24 08:10:00|10485|10483|10485.4|10483.4|10485.6|10483.6|10484.4|10482.4|363
1656058500000|2022-06-24 08:15:00|10485.2|10483.2|10484.2|10482.2|10485.6|10483.6|10483.2|10481.2|799
1656058800000|2022-06-24 08:20:00|10484|10482|10483.2|10481.2|10484.6|10482.6|10482.8|10480.8|387
1656059100000|2022-06-24 08:25:00|10483.4|10481.4|10482.8|10480.8|10483.6|10481.6|10482.1|10480.1|800
1656059400000|2022-06-24 08:30:00|10483.2|10481.2|10484.2|10482.2|10484.4|10482.4|10483.2|10481.2|771
1656059700000|2022-06-24 08:35:00|10484.4|10482.4|10482.1|10480.1|10484.4|10482.4|10482.1|10480.1|566
1656060000000|2022-06-24 08:40:00|10482.3|10480.3|10482.4|10480.4|10483.6|10481.6|10482.3|10480.3|220
1656060300000|2022-06-24 08:45:00|10482.1|10480.1|10478.5|10476.5|10482.3|10480.3|10478.5|10476.5|926
1656060600000|2022-06-24 08:50:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10477.8|10475.8|947
1656060900000|2022-06-24 08:55:00|10479.1|10477.1|10478.1|10476.1|10479.3|10477.3|10478.1|10476.1|322
1656061200000|2022-06-24 09:00:00|10478.3|10476.3|10479.7|10477.7|10479.7|10477.7|10478.3|10476.3|538
1656061500000|2022-06-24 09:05:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.5|10476.5|428
1656061800000|2022-06-24 09:10:00|10479.7|10477.7|10478.9|10476.9|10480.1|10478.1|10478.1|10476.1|444
1656062100000|2022-06-24 09:15:00|10479.1|10477.1|10479.3|10477.3|10480.1|10478.1|10478.9|10476.9|450
1656062400000|2022-06-24 09:20:00|10479.5|10477.5|10478.1|10476.1|10479.7|10477.7|10478.1|10476.1|383
1656062700000|2022-06-24 09:25:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10476.8|10474.8|760
1656063000000|2022-06-24 09:30:00|10477.4|10475.4|10477.2|10475.2|10478|10476|10476.6|10474.6|1238
1656063300000|2022-06-24 09:35:00|10477|10475|10478.1|10476.1|10478.1|10476.1|10476.6|10474.6|466
1656063600000|2022-06-24 09:40:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10477.8|10475.8|404
1656063900000|2022-06-24 09:45:00|10479.1|10477.1|10479.5|10477.5|10479.7|10477.7|10478.7|10476.7|688
1656064200000|2022-06-24 09:50:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.5|10476.5|1161
1656064500000|2022-06-24 09:55:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.5|10476.5|858
1656064800000|2022-06-24 10:00:00|10479.3|10477.3|10476.4|10474.4|10479.3|10477.3|10475.8|10473.8|1231
1656065100000|2022-06-24 10:05:00|10476.2|10474.2|10474.6|10472.6|10476.4|10474.4|10474|10472|1743
1656065400000|2022-06-24 10:10:00|10474.4|10472.4|10474.6|10472.6|10475.4|10473.4|10473.9|10471.9|1594
1656065700000|2022-06-24 10:15:00|10474.8|10472.8|10474.2|10472.2|10475.8|10473.8|10473.5|10471.5|954
1656066000000|2022-06-24 10:20:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10473.9|10471.9|1049
1656066300000|2022-06-24 10:25:00|10475.6|10473.6|10476.2|10474.2|10476.6|10474.6|10475.4|10473.4|696
1656066600000|2022-06-24 10:30:00|10476.4|10474.4|10475|10473|10477|10475|10475|10473|491
1656066900000|2022-06-24 10:35:00|10475.4|10473.4|10475.8|10473.8|10477|10475|10475|10473|382
1656067200000|2022-06-24 10:40:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|283
1656067500000|2022-06-24 10:45:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|302
1656067800000|2022-06-24 10:50:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|437
1656068100000|2022-06-24 10:55:00|10475|10473|10472.5|10470.5|10475|10473|10472.3|10470.3|1474
1656068400000|2022-06-24 11:00:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|2031
1656068700000|2022-06-24 11:05:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|1169
1656069000000|2022-06-24 11:10:00|10473.5|10471.5|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|1491
1656069300000|2022-06-24 11:15:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1103
1656069600000|2022-06-24 11:20:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|3547
1656069900000|2022-06-24 11:25:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1258
1656070200000|2022-06-24 11:30:00|10470.3|10468.3|10471.9|10469.9|10471.9|10469.9|10469.6|10467.6|7332
1656070500000|2022-06-24 11:35:00|10471.7|10469.7|10472.3|10470.3|10473.1|10471.1|10471.1|10469.1|1292
1656070800000|2022-06-24 11:40:00|10471.9|10469.9|10470.7|10468.7|10472.1|10470.1|10470.3|10468.3|661
1656071100000|2022-06-24 11:45:00|10470.9|10468.9|10468|10466|10471.5|10469.5|10467.2|10465.2|1995
1656071400000|2022-06-24 11:50:00|10467.8|10465.8|10468.8|10466.8|10468.8|10466.8|10466|10464|1911
1656071700000|2022-06-24 11:55:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10467.8|10465.8|670
1656072000000|2022-06-24 12:00:00|10467.6|10465.6|10469.2|10467.2|10469.6|10467.6|10467.2|10465.2|1644
1656072300000|2022-06-24 12:05:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468|10466|8633
1656072600000|2022-06-24 12:10:00|10468|10466|10467.6|10465.6|10468|10466|10466|10464|1800
1656072900000|2022-06-24 12:15:00|10467.2|10465.2|10468.4|10466.4|10468.8|10466.8|10466.8|10464.8|2274
1656073200000|2022-06-24 12:20:00|10468.8|10466.8|10470.7|10468.7|10472.3|10470.3|10468.8|10466.8|5536
1656073500000|2022-06-24 12:25:00|10470.3|10468.3|10469.6|10467.6|10471.1|10469.1|10469.6|10467.6|1887
1656073800000|2022-06-24 12:30:00|10469.8|10467.8|10469|10467|10470.3|10468.3|10468.8|10466.8|1832
1656074100000|2022-06-24 12:35:00|10469.2|10467.2|10469.4|10467.4|10469.9|10467.9|10467.6|10465.6|1832
1656074400000|2022-06-24 12:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.2|10467.2|2018
1656074700000|2022-06-24 12:45:00|10469.9|10467.9|10471.1|10469.1|10471.5|10469.5|10469.6|10467.6|2587
1656075000000|2022-06-24 12:50:00|10470.7|10468.7|10470.3|10468.3|10472.7|10470.7|10469.9|10467.9|3457
1656075300000|2022-06-24 12:55:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.6|10467.6|1876
1656075600000|2022-06-24 13:00:00|10469.9|10467.9|10470.3|10468.3|10472.3|10470.3|10469.9|10467.9|2575
1656075900000|2022-06-24 13:05:00|10470.5|10468.5|10473.1|10471.1|10473.1|10471.1|10469.9|10467.9|1414
1656076200000|2022-06-24 13:10:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1546
1656076500000|2022-06-24 13:15:00|10472.9|10470.9|10471.5|10469.5|10473.1|10471.1|10471.5|10469.5|1642
1656076800000|2022-06-24 13:20:00|10471.3|10469.3|10468.8|10466.8|10471.3|10469.3|10468.8|10466.8|2281
1656077100000|2022-06-24 13:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|1272
1656077400000|2022-06-24 13:30:00|10469.6|10467.6|10471.5|10469.5|10471.5|10469.5|10469.6|10467.6|1537
1656077700000|2022-06-24 13:35:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10469.6|10467.6|913
1656078000000|2022-06-24 13:40:00|10470.3|10468.3|10472.7|10470.7|10473.5|10471.5|10469.6|10467.6|1647
1656078300000|2022-06-24 13:45:00|10472.3|10470.3|10471.5|10469.5|10473.1|10471.1|10469.9|10467.9|2335
1656078600000|2022-06-24 13:50:00|10471.1|10469.1|10472.3|10470.3|10473.1|10471.1|10471.1|10469.1|1232
1656078900000|2022-06-24 13:55:00|10472.1|10470.1|10470.3|10468.3|10472.3|10470.3|10469.8|10467.8|1505
1656079200000|2022-06-24 14:00:00|10472.3|10470.3|10482.6|10480.6|10490.3|10488.3|10472.3|10470.3|11068
1656079500000|2022-06-24 14:05:00|10482.8|10480.8|10482.8|10480.8|10484.6|10482.6|10478.1|10476.1|5321
1656079800000|2022-06-24 14:10:00|10482.4|10480.4|10485.2|10483.2|10486.4|10484.4|10480.1|10478.1|6343
1656080100000|2022-06-24 14:15:00|10484.8|10482.8|10480.3|10478.3|10485.6|10483.6|10478.9|10476.9|4917
1656080400000|2022-06-24 14:20:00|10480.5|10478.5|10482.4|10480.4|10482.6|10480.6|10479.7|10477.7|3398
1656080700000|2022-06-24 14:25:00|10482.1|10480.1|10478.1|10476.1|10482.8|10480.8|10478.1|10476.1|2040
1656081000000|2022-06-24 14:30:00|10478.3|10476.3|10474.6|10472.6|10478.9|10476.9|10473.9|10471.9|3870
1656081300000|2022-06-24 14:35:00|10474.8|10472.8|10475|10473|10475|10473|10470.7|10468.7|4398
1656081600000|2022-06-24 14:40:00|10474.6|10472.6|10474.2|10472.2|10476.2|10474.2|10473.5|10471.5|2519
1656081900000|2022-06-24 14:45:00|10473.9|10471.9|10477|10475|10477.4|10475.4|10473.1|10471.1|2548
1656082200000|2022-06-24 14:50:00|10477.8|10475.8|10474.8|10472.8|10478.5|10476.5|10473.5|10471.5|2426
1656082500000|2022-06-24 14:55:00|10475|10473|10474.4|10472.4|10477|10475|10474.2|10472.2|1677
1656082800000|2022-06-24 15:00:00|10474.2|10472.2|10477|10475|10477|10475|10474.2|10472.2|1971
1656083100000|2022-06-24 15:05:00|10477.2|10475.2|10478.5|10476.5|10478.9|10476.9|10477|10475|4728
1656083400000|2022-06-24 15:10:00|10478.9|10476.9|10478.5|10476.5|10479.3|10477.3|10477|10475|2044
1656083700000|2022-06-24 15:15:00|10478.7|10476.7|10478.3|10476.3|10479.3|10477.3|10477.4|10475.4|948
1656084000000|2022-06-24 15:20:00|10478.1|10476.1|10479.3|10477.3|10480.1|10478.1|10478.1|10476.1|682
1656084300000|2022-06-24 15:25:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10477.8|10475.8|1115
1656084600000|2022-06-24 15:30:00|10478.5|10476.5|10478.5|10476.5|10479.7|10477.7|10478.1|10476.1|642
1656084900000|2022-06-24 15:35:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|1623
1656085200000|2022-06-24 15:40:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10478.5|10476.5|648
1656085500000|2022-06-24 15:45:00|10478.5|10476.5|10479.3|10477.3|10479.3|10477.3|10477.8|10475.8|749
1656085800000|2022-06-24 15:50:00|10479.7|10477.7|10478.1|10476.1|10479.7|10477.7|10477.8|10475.8|1198
1656086100000|2022-06-24 15:55:00|10478.5|10476.5|10477.4|10475.4|10478.5|10476.5|10477|10475|678
1656086400000|2022-06-24 16:00:00|10477.8|10475.8|10476.2|10474.2|10477.8|10475.8|10476|10474|599
1656086700000|2022-06-24 16:05:00|10475.8|10473.8|10476.2|10474.2|10476.4|10474.4|10475.4|10473.4|662
1656087000000|2022-06-24 16:10:00|10475.8|10473.8|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|623
1656087300000|2022-06-24 16:15:00|10477|10475|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|1226
1656087600000|2022-06-24 16:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|1316
1656087900000|2022-06-24 16:25:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10477|10475|860
1656088200000|2022-06-24 16:30:00|10477|10475|10477.4|10475.4|10477.6|10475.6|10477|10475|557
1656088500000|2022-06-24 16:35:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|1431
1656088800000|2022-06-24 16:40:00|10476.6|10474.6|10477|10475|10477|10475|10476.6|10474.6|7229
1656089100000|2022-06-24 16:45:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|1345
1656089400000|2022-06-24 16:50:00|10477.4|10475.4|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|1849
1656089700000|2022-06-24 16:55:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|570
1656090000000|2022-06-24 17:00:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10476.6|10474.6|713
1656090300000|2022-06-24 17:05:00|10477.6|10475.6|10477.4|10475.4|10478.1|10476.1|10477|10475|739
1656090600000|2022-06-24 17:10:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10477|10475|938
1656090900000|2022-06-24 17:15:00|||||||||179
1656091200000|2022-06-24 17:20:00|10476.8|10474.8|10476.6|10474.6|10477|10475|10476.6|10474.6|1538
1656091500000|2022-06-24 17:25:00|10477|10475|10476.8|10474.8|10477|10475|10476.8|10474.8|760
1656091800000|2022-06-24 17:30:00|10477|10475|10477|10475|10477|10475|10476.6|10474.6|749
1656092100000|2022-06-24 17:35:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|1023
1656092400000|2022-06-24 17:40:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|1117
1656092700000|2022-06-24 17:45:00|10474.6|10472.6|10474.6|10472.6|10475|10473|10474.2|10472.2|595
1656093000000|2022-06-24 17:50:00|10474.4|10472.4|10473.5|10471.5|10474.6|10472.6|10473.5|10471.5|876
1656093300000|2022-06-24 17:55:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1321
1656093600000|2022-06-24 18:00:00|10472.3|10470.3|10473.9|10471.9|10473.9|10471.9|10472.3|10470.3|1054
1656093900000|2022-06-24 18:05:00|10473.7|10471.7|10472.7|10470.7|10473.7|10471.7|10472.7|10470.7|1190
1656094200000|2022-06-24 18:10:00|10472.9|10470.9|10473.9|10471.9|10474.2|10472.2|10472.9|10470.9|794
1656094500000|2022-06-24 18:15:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|326
1656094800000|2022-06-24 18:20:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|428
1656095100000|2022-06-24 18:25:00|10473.9|10471.9|10474|10472|10474.2|10472.2|10473.9|10471.9|885
1656095400000|2022-06-24 18:30:00|10474.2|10472.2|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|819
1656095700000|2022-06-24 18:35:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|484
1656096000000|2022-06-24 18:40:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|744
1656096300000|2022-06-24 18:45:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|358
1656096600000|2022-06-24 18:50:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1069
1656096900000|2022-06-24 18:55:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10472.3|10470.3|1301
1656097200000|2022-06-24 19:00:00|10473.5|10471.5|10475|10473|10475.4|10473.4|10473.5|10471.5|1891
1656097500000|2022-06-24 19:05:00|10475.4|10473.4|10475.4|10473.4|10475.8|10473.8|10475|10473|656
1656097800000|2022-06-24 19:10:00|10475.8|10473.8|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|479
1656098100000|2022-06-24 19:15:00|10475.6|10473.6|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|1220
1656098400000|2022-06-24 19:20:00|10476|10474|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|1021
1656098700000|2022-06-24 19:25:00|10477|10475|10476.2|10474.2|10477|10475|10475.8|10473.8|850
1656099000000|2022-06-24 19:30:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|305
1656099300000|2022-06-24 19:35:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|327
1656099600000|2022-06-24 19:40:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|366
1656099900000|2022-06-24 19:45:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|763
1656100200000|2022-06-24 19:50:00|10475.6|10473.6|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|861
1656100500000|2022-06-24 19:55:00|10475.4|10473.4|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|1212
1656100800000|2022-06-24 20:00:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|576
1656101100000|2022-06-24 20:05:00|10475.4|10473.4|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|2593
1656101400000|2022-06-24 20:10:00|10475|10473|10474.2|10472.2|10475|10473|10474.2|10472.2|405
1656101700000|2022-06-24 20:15:00|10474|10472|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|968
1656102000000|2022-06-24 20:20:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|583
1656102300000|2022-06-24 20:25:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|2937
1656102600000|2022-06-24 20:30:00|10473.1|10471.1|10472.9|10470.9|10473.5|10471.5|10472.7|10470.7|647
1656102900000|2022-06-24 20:35:00|10472.7|10470.7|10472.7|10470.7|10472.9|10470.9|10472.3|10470.3|784
1656103200000|2022-06-24 20:40:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|857
1656103500000|2022-06-24 20:45:00|10472.7|10470.7|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|993
1656103800000|2022-06-24 20:50:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|827
1656104100000|2022-06-24 20:55:00|10472.3|10470.3|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|919
1656280800000|2022-06-26 22:00:00|10474.4|10472.4|10471.5|10469.5|10476|10474|10469.6|10467.6|856
1656281100000|2022-06-26 22:05:00|10471.7|10469.7|10472.1|10470.1|10473.5|10471.5|10471.7|10469.7|221
1656281400000|2022-06-26 22:10:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|131
1656281700000|2022-06-26 22:15:00|10473.5|10471.5|10473.7|10471.7|10473.7|10471.7|10473.1|10471.1|64
1656282000000|2022-06-26 22:20:00|10473.9|10471.9|10473.9|10471.9|10474|10472|10473.7|10471.7|4
1656282300000|2022-06-26 22:25:00|10473.7|10471.7|10474|10472|10474.2|10472.2|10473.7|10471.7|13
1656282600000|2022-06-26 22:30:00|10473.9|10471.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|141
1656282900000|2022-06-26 22:35:00|10472.3|10470.3|10472.3|10470.3|10472.9|10470.9|10472.1|10470.1|28
1656283200000|2022-06-26 22:40:00|10471.9|10469.9|10471.9|10469.9|10472.1|10470.1|10471.9|10469.9|41
1656283500000|2022-06-26 22:45:00|10471.5|10469.5|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|96
1656283800000|2022-06-26 22:50:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|75
1656284100000|2022-06-26 22:55:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|61
1656284400000|2022-06-26 23:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|196
1656284700000|2022-06-26 23:05:00|10470.9|10468.9|10470.5|10468.5|10470.9|10468.9|10470.1|10468.1|98
1656285000000|2022-06-26 23:10:00|10470.7|10468.7|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|71
1656285300000|2022-06-26 23:15:00|10470.9|10468.9|10470.7|10468.7|10470.9|10468.9|10470.7|10468.7|16
1656285600000|2022-06-26 23:20:00|10470.9|10468.9|10470.5|10468.5|10470.9|10468.9|10470.3|10468.3|75
1656285900000|2022-06-26 23:25:00|10470.3|10468.3|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|9
1656286200000|2022-06-26 23:30:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|29
1656286500000|2022-06-26 23:35:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|28
1656286800000|2022-06-26 23:40:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|10
1656287100000|2022-06-26 23:45:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|22
1656287400000|2022-06-26 23:50:00|10471.3|10469.3|10471.3|10469.3|10471.3|10469.3|10471.1|10469.1|15
1656287700000|2022-06-26 23:55:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|19
1656288000000|2022-06-27 00:00:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|102
1656288300000|2022-06-27 00:05:00|10471.3|10469.3|10472.1|10470.1|10472.3|10470.3|10470.7|10468.7|213
1656288600000|2022-06-27 00:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|30
1656288900000|2022-06-27 00:15:00|10471.5|10469.5|10471.1|10469.1|10471.7|10469.7|10470.9|10468.9|233
1656289200000|2022-06-27 00:20:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|280
1656289500000|2022-06-27 00:25:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|71
1656289800000|2022-06-27 00:30:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|115
1656290100000|2022-06-27 00:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|7
1656290400000|2022-06-27 00:40:00|10471.9|10469.9|10471.9|10469.9|10472.1|10470.1|10471.5|10469.5|89
1656290700000|2022-06-27 00:45:00|10471.7|10469.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|388
1656291000000|2022-06-27 00:50:00|10472.1|10470.1|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|134
1656291300000|2022-06-27 00:55:00|10472.9|10470.9|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|124
1656291600000|2022-06-27 01:00:00|10474.4|10472.4|10473.9|10471.9|10475|10473|10473.7|10471.7|639
1656291900000|2022-06-27 01:05:00|10473.7|10471.7|10473.9|10471.9|10474.2|10472.2|10473.3|10471.3|488
1656292200000|2022-06-27 01:10:00|10474.2|10472.2|10474.4|10472.4|10474.6|10472.6|10473.9|10471.9|114
1656292500000|2022-06-27 01:15:00|10474.6|10472.6|10473.3|10471.3|10474.6|10472.6|10472.9|10470.9|162
1656292800000|2022-06-27 01:20:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|704
1656293100000|2022-06-27 01:25:00|10473.3|10471.3|10473.5|10471.5|10474|10472|10473.1|10471.1|52
1656293400000|2022-06-27 01:30:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|251
1656293700000|2022-06-27 01:35:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|279
1656294000000|2022-06-27 01:40:00|10473.5|10471.5|10474|10472|10474|10472|10473.1|10471.1|232
1656294300000|2022-06-27 01:45:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|303
1656294600000|2022-06-27 01:50:00|10474|10472|10473.5|10471.5|10474.2|10472.2|10473.5|10471.5|200
1656294900000|2022-06-27 01:55:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|113
1656295200000|2022-06-27 02:00:00|10473.7|10471.7|10473.1|10471.1|10473.7|10471.7|10473.1|10471.1|106
1656295500000|2022-06-27 02:05:00|10473.3|10471.3|10473.7|10471.7|10473.7|10471.7|10473.1|10471.1|160
1656295800000|2022-06-27 02:10:00|10473.5|10471.5|10474|10472|10474.2|10472.2|10473.5|10471.5|222
1656296100000|2022-06-27 02:15:00|10473.9|10471.9|10473.9|10471.9|10474|10472|10473.9|10471.9|104
1656296400000|2022-06-27 02:20:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|197
1656296700000|2022-06-27 02:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|157
1656297000000|2022-06-27 02:30:00|10473.3|10471.3|10472.3|10470.3|10473.3|10471.3|10472.3|10470.3|106
1656297300000|2022-06-27 02:35:00|10472.1|10470.1|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|449
1656297600000|2022-06-27 02:40:00|10470.3|10468.3|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|143
1656297900000|2022-06-27 02:45:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.2|10467.2|388
1656298200000|2022-06-27 02:50:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|172
1656298500000|2022-06-27 02:55:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.6|10467.6|153
1656298800000|2022-06-27 03:00:00|10470.1|10468.1|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|55
1656299100000|2022-06-27 03:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|72
1656299400000|2022-06-27 03:10:00|10470.1|10468.1|10469.8|10467.8|10470.1|10468.1|10469.6|10467.6|33
1656299700000|2022-06-27 03:15:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|54
1656300000000|2022-06-27 03:20:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|273
1656300300000|2022-06-27 03:25:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|38
1656300600000|2022-06-27 03:30:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|235
1656300900000|2022-06-27 03:35:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|93
1656301200000|2022-06-27 03:40:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.9|10467.9|59
1656301500000|2022-06-27 03:45:00|10470.5|10468.5|10470.3|10468.3|10470.9|10468.9|10470.3|10468.3|62
1656301800000|2022-06-27 03:50:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|157
1656302100000|2022-06-27 03:55:00|10470.7|10468.7|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|61
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|107
1656302700000|2022-06-27 04:05:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10470.3|10468.3|65
1656303000000|2022-06-27 04:10:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.9|10467.9|112
1656303300000|2022-06-27 04:15:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|135
1656303600000|2022-06-27 04:20:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|170
1656303900000|2022-06-27 04:25:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|59
1656304200000|2022-06-27 04:30:00|||||||||9
1656304500000|2022-06-27 04:35:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|135
1656304800000|2022-06-27 04:40:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|32
1656305100000|2022-06-27 04:45:00|||||||||15
1656305400000|2022-06-27 04:50:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|232
1656305700000|2022-06-27 04:55:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.1|10468.1|354
1656306000000|2022-06-27 05:00:00|10470.1|10468.1|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|153
1656306300000|2022-06-27 05:05:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|78
1656306600000|2022-06-27 05:10:00|10469.2|10467.2|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|436
1656306900000|2022-06-27 05:15:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|107
1656307200000|2022-06-27 05:20:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|144
1656307500000|2022-06-27 05:25:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|394
1656307800000|2022-06-27 05:30:00|10469.8|10467.8|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|116
1656308100000|2022-06-27 05:35:00|10469.9|10467.9|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|93
1656308400000|2022-06-27 05:40:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|614
1656308700000|2022-06-27 05:45:00|10468.6|10466.6|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|429
1656309000000|2022-06-27 05:50:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|203
1656309300000|2022-06-27 05:55:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|207
1656309600000|2022-06-27 06:00:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10468.2|10466.2|715
1656309900000|2022-06-27 06:05:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.6|10466.6|256
1656310200000|2022-06-27 06:10:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10467.6|10465.6|856
1656310500000|2022-06-27 06:15:00|10468.2|10466.2|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|543
1656310800000|2022-06-27 06:20:00|10467.4|10465.4|10466|10464|10468|10466|10466|10464|781
1656311100000|2022-06-27 06:25:00|10465.8|10463.8|10467.2|10465.2|10467.2|10465.2|10465.6|10463.6|711
1656311400000|2022-06-27 06:30:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|791
1656311700000|2022-06-27 06:35:00|10467|10465|10467.8|10465.8|10467.8|10465.8|10466.4|10464.4|748
1656312000000|2022-06-27 06:40:00|10468|10466|10469.6|10467.6|10469.6|10467.6|10467.6|10465.6|551
1656312300000|2022-06-27 06:45:00|10469.9|10467.9|10468.4|10466.4|10470.3|10468.3|10468|10466|514
1656312600000|2022-06-27 06:50:00|10468.2|10466.2|10469.2|10467.2|10469.2|10467.2|10468|10466|280
1656312900000|2022-06-27 06:55:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|350
1656313200000|2022-06-27 07:00:00|10469.8|10467.8|10469.9|10467.9|10471.1|10469.1|10469.8|10467.8|561
1656313500000|2022-06-27 07:05:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|451
1656313800000|2022-06-27 07:10:00|10469.9|10467.9|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|726
1656314100000|2022-06-27 07:15:00|10469.8|10467.8|10468.8|10466.8|10470.5|10468.5|10468.8|10466.8|719
1656314400000|2022-06-27 07:20:00|10469|10467|10470.3|10468.3|10471.5|10469.5|10468.8|10466.8|472
1656314700000|2022-06-27 07:25:00|10469.9|10467.9|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|317
1656315000000|2022-06-27 07:30:00|10469.2|10467.2|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|507
1656315300000|2022-06-27 07:35:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|729
1656315600000|2022-06-27 07:40:00|10470.3|10468.3|10472.3|10470.3|10472.3|10470.3|10470.3|10468.3|535
1656315900000|2022-06-27 07:45:00|10472.1|10470.1|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|482
1656316200000|2022-06-27 07:50:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1205
1656316500000|2022-06-27 07:55:00|10471.1|10469.1|10469.6|10467.6|10471.1|10469.1|10469.6|10467.6|759
1656316800000|2022-06-27 08:00:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10468.8|10466.8|317
1656317100000|2022-06-27 08:05:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|440
1656317400000|2022-06-27 08:10:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|315
1656317700000|2022-06-27 08:15:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|187
1656318000000|2022-06-27 08:20:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|225
1656318300000|2022-06-27 08:25:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|212
1656318600000|2022-06-27 08:30:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|398
1656318900000|2022-06-27 08:35:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.5|10468.5|333
1656319200000|2022-06-27 08:40:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|569
1656319500000|2022-06-27 08:45:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|317
1656319800000|2022-06-27 08:50:00|10471.3|10469.3|10473.1|10471.1|10473.1|10471.1|10471.1|10469.1|697
1656320100000|2022-06-27 08:55:00|10472.7|10470.7|10473.5|10471.5|10473.7|10471.7|10472.3|10470.3|615
1656320400000|2022-06-27 09:00:00|10473.1|10471.1|10472.3|10470.3|10473.7|10471.7|10472.3|10470.3|776
1656320700000|2022-06-27 09:05:00|10472.7|10470.7|10471.9|10469.9|10473.9|10471.9|10471.9|10469.9|701
1656321000000|2022-06-27 09:10:00|10472.3|10470.3|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|409
1656321300000|2022-06-27 09:15:00|10473.1|10471.1|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|181
1656321600000|2022-06-27 09:20:00|10472.1|10470.1|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|354
1656321900000|2022-06-27 09:25:00|10471.5|10469.5|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|138
1656322200000|2022-06-27 09:30:00|10470.7|10468.7|10470.7|10468.7|10471.3|10469.3|10469.9|10467.9|500
1656322500000|2022-06-27 09:35:00|10470.3|10468.3|10469.2|10467.2|10470.7|10468.7|10468.8|10466.8|932
1656322800000|2022-06-27 09:40:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|142
1656323100000|2022-06-27 09:45:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|891
1656323400000|2022-06-27 09:50:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|710
1656323700000|2022-06-27 09:55:00|10469.8|10467.8|10470.1|10468.1|10470.1|10468.1|10469.6|10467.6|138
1656324000000|2022-06-27 10:00:00|10470.3|10468.3|10470.7|10468.7|10470.9|10468.9|10470.3|10468.3|154
1656324300000|2022-06-27 10:05:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|178
1656324600000|2022-06-27 10:10:00|10470.1|10468.1|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|182
1656324900000|2022-06-27 10:15:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|303
1656325200000|2022-06-27 10:20:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|230
1656325500000|2022-06-27 10:25:00|10470.1|10468.1|10467.6|10465.6|10470.3|10468.3|10467.6|10465.6|2080
1656325800000|2022-06-27 10:30:00|10468|10466|10467.4|10465.4|10468.4|10466.4|10467.2|10465.2|651
1656326100000|2022-06-27 10:35:00|10467.2|10465.2|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|469
1656326400000|2022-06-27 10:40:00|10467|10465|10467.6|10465.6|10468|10466|10466.8|10464.8|376
1656326700000|2022-06-27 10:45:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|201
1656327000000|2022-06-27 10:50:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|169
1656327300000|2022-06-27 10:55:00|10467.4|10465.4|10468.4|10466.4|10468.6|10466.6|10467.2|10465.2|473
1656327600000|2022-06-27 11:00:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468|10466|252
1656327900000|2022-06-27 11:05:00|10468|10466|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|340
1656328200000|2022-06-27 11:10:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468|10466|731
1656328500000|2022-06-27 11:15:00|10468.8|10466.8|10468.6|10466.6|10469.2|10467.2|10468.4|10466.4|284
1656328800000|2022-06-27 11:20:00|10468.4|10466.4|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|136
1656329100000|2022-06-27 11:25:00|10469.2|10467.2|10468.4|10466.4|10469.4|10467.4|10468|10466|280
1656329400000|2022-06-27 11:30:00|10468.6|10466.6|10467.6|10465.6|10469.6|10467.6|10467.6|10465.6|1233
1656329700000|2022-06-27 11:35:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10466.4|10464.4|763
1656330000000|2022-06-27 11:40:00|10466.8|10464.8|10466.4|10464.4|10468|10466|10466.4|10464.4|815
1656330300000|2022-06-27 11:45:00|10466|10464|10467.6|10465.6|10468.4|10466.4|10466|10464|1100
1656330600000|2022-06-27 11:50:00|10468|10466|10467.2|10465.2|10468.4|10466.4|10467.2|10465.2|935
1656330900000|2022-06-27 11:55:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|669
1656331200000|2022-06-27 12:00:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10464.9|10462.9|1683
1656331500000|2022-06-27 12:05:00|10465.3|10463.3|10465.1|10463.1|10465.6|10463.6|10464.5|10462.5|1303
1656331800000|2022-06-27 12:10:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10463.7|10461.7|1642
1656332100000|2022-06-27 12:15:00|10464.1|10462.1|10466|10464|10466.8|10464.8|10463.9|10461.9|2120
1656332400000|2022-06-27 12:20:00|10466.4|10464.4|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|1859
1656332700000|2022-06-27 12:25:00|10465.3|10463.3|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|1586
1656333000000|2022-06-27 12:30:00|10467.6|10465.6|10463.3|10461.3|10467.6|10465.6|10462.1|10460.1|4228
1656333300000|2022-06-27 12:35:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|1151
1656333600000|2022-06-27 12:40:00|10463.3|10461.3|10463.3|10461.3|10464.1|10462.1|10462.5|10460.5|1762
1656333900000|2022-06-27 12:45:00|10462.9|10460.9|10461.7|10459.7|10463.3|10461.3|10461.4|10459.4|2286
1656334200000|2022-06-27 12:50:00|10461.4|10459.4|10462.5|10460.5|10462.9|10460.9|10461|10459|2159
1656334500000|2022-06-27 12:55:00|10462.9|10460.9|10464.1|10462.1|10464.9|10462.9|10462.9|10460.9|2329
1656334800000|2022-06-27 13:00:00|10464.5|10462.5|10463.3|10461.3|10464.5|10462.5|10462.9|10460.9|3231
1656335100000|2022-06-27 13:05:00|10463.7|10461.7|10464.9|10462.9|10465.3|10463.3|10463.3|10461.3|667
1656335400000|2022-06-27 13:10:00|10465.3|10463.3|10467.6|10465.6|10468|10466|10465.3|10463.3|1977
1656335700000|2022-06-27 13:15:00|10467.4|10465.4|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1897
1656336000000|2022-06-27 13:20:00|10467|10465|10465.6|10463.6|10467.6|10465.6|10465.3|10463.3|2033
1656336300000|2022-06-27 13:25:00|10465.3|10463.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1768
1656336600000|2022-06-27 13:30:00|10465.3|10463.3|10468.8|10466.8|10469.2|10467.2|10464.9|10462.9|2673
1656336900000|2022-06-27 13:35:00|10469.2|10467.2|10469.6|10467.6|10470.7|10468.7|10468.8|10466.8|2443
1656337200000|2022-06-27 13:40:00|10469.9|10467.9|10472.7|10470.7|10473.1|10471.1|10469.6|10467.6|2006
1656337500000|2022-06-27 13:45:00|10473.1|10471.1|10473.1|10471.1|10474.2|10472.2|10471.5|10469.5|3353
1656337800000|2022-06-27 13:50:00|10473.5|10471.5|10470.3|10468.3|10473.5|10471.5|10470.3|10468.3|2087
1656338100000|2022-06-27 13:55:00|10470.7|10468.7|10471.1|10469.1|10472.3|10470.3|10469.9|10467.9|1290
1656338400000|2022-06-27 14:00:00|10470.7|10468.7|10470.3|10468.3|10471.9|10469.9|10470.3|10468.3|1799
1656338700000|2022-06-27 14:05:00|10469.9|10467.9|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|2088
1656339000000|2022-06-27 14:10:00|10469.2|10467.2|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|2173
1656339300000|2022-06-27 14:15:00|10468.4|10466.4|10469.2|10467.2|10469.9|10467.9|10468|10466|1581
1656339600000|2022-06-27 14:20:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|2565
1656339900000|2022-06-27 14:25:00|10469.8|10467.8|10471.5|10469.5|10471.5|10469.5|10469.8|10467.8|1128
1656340200000|2022-06-27 14:30:00|10471.1|10469.1|10472.7|10470.7|10473.1|10471.1|10471.1|10469.1|2397
1656340500000|2022-06-27 14:35:00|10472.3|10470.3|10470.7|10468.7|10472.7|10470.7|10470.7|10468.7|1187
1656340800000|2022-06-27 14:40:00|10470.5|10468.5|10472.3|10470.3|10472.3|10470.3|10470.3|10468.3|1037
1656341100000|2022-06-27 14:45:00|10472.7|10470.7|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|1848
1656341400000|2022-06-27 14:50:00|10474|10472|10473.9|10471.9|10475|10473|10473.9|10471.9|1387
1656341700000|2022-06-27 14:55:00|10473.5|10471.5|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|3317
1656342000000|2022-06-27 15:00:00|10471.9|10469.9|10470.3|10468.3|10471.9|10469.9|10469.6|10467.6|2199
1656342300000|2022-06-27 15:05:00|10470.7|10468.7|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|2151
1656342600000|2022-06-27 15:10:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|1592
1656342900000|2022-06-27 15:15:00|10470.9|10468.9|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1221
1656343200000|2022-06-27 15:20:00|10470.7|10468.7|10469.9|10467.9|10471.1|10469.1|10469.8|10467.8|2515
1656343500000|2022-06-27 15:25:00|10470.3|10468.3|10468.8|10466.8|10470.7|10468.7|10468.6|10466.6|2045
1656343800000|2022-06-27 15:30:00|10468.6|10466.6|10466.8|10464.8|10468.8|10466.8|10465.3|10463.3|3919
1656344100000|2022-06-27 15:35:00|10467.2|10465.2|10466.4|10464.4|10467.6|10465.6|10465.3|10463.3|3348
1656344400000|2022-06-27 15:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|2771
1656344700000|2022-06-27 15:45:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.4|10464.4|1829
1656345000000|2022-06-27 15:50:00|10467.8|10465.8|10468|10466|10468.4|10466.4|10466.8|10464.8|1123
1656345300000|2022-06-27 15:55:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|2080
1656345600000|2022-06-27 16:00:00|10467.4|10465.4|10467.6|10465.6|10468.8|10466.8|10467.2|10465.2|1233
1656345900000|2022-06-27 16:05:00|10468|10466|10466|10464|10468|10466|10466|10464|1595
1656346200000|2022-06-27 16:10:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.3|10463.3|932
1656346500000|2022-06-27 16:15:00|10465.3|10463.3|10463.3|10461.3|10465.6|10463.6|10463.3|10461.3|1929
1656346800000|2022-06-27 16:20:00|10463.5|10461.5|10464.1|10462.1|10464.5|10462.5|10463.5|10461.5|1020
1656347100000|2022-06-27 16:25:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1180
1656347400000|2022-06-27 16:30:00|10463.3|10461.3|10462.7|10460.7|10463.7|10461.7|10462.5|10460.5|1148
1656347700000|2022-06-27 16:35:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461.4|10459.4|1086
1656348000000|2022-06-27 16:40:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|775
1656348300000|2022-06-27 16:45:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|363
1656348600000|2022-06-27 16:50:00|10462.1|10460.1|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|710
1656348900000|2022-06-27 16:55:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|1214
1656349200000|2022-06-27 17:00:00|10463.5|10461.5|10460.6|10458.6|10464.1|10462.1|10459|10457|4377
1656349500000|2022-06-27 17:05:00|10461|10459|10459.4|10457.4|10461|10459|10459|10457|2715
1656349800000|2022-06-27 17:10:00|10459.6|10457.6|10460.6|10458.6|10461|10459|10459.6|10457.6|1796
1656350100000|2022-06-27 17:15:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|1022
1656350400000|2022-06-27 17:20:00|10461.4|10459.4|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|675
1656350700000|2022-06-27 17:25:00|10460.2|10458.2|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|998
1656351000000|2022-06-27 17:30:00|10459.2|10457.2|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|994
1656351300000|2022-06-27 17:35:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|2099
1656351600000|2022-06-27 17:40:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|932
1656351900000|2022-06-27 17:45:00|10458.2|10456.2|10459|10457|10459.4|10457.4|10457.8|10455.8|519
1656352200000|2022-06-27 17:50:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|973
1656352500000|2022-06-27 17:55:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1130
1656352800000|2022-06-27 18:00:00|10460.2|10458.2|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1883
1656353100000|2022-06-27 18:05:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|862
1656353400000|2022-06-27 18:10:00|10460.4|10458.4|10461|10459|10461.4|10459.4|10460.4|10458.4|477
1656353700000|2022-06-27 18:15:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10460.6|10458.6|1045
1656354000000|2022-06-27 18:20:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|228
1656354300000|2022-06-27 18:25:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10461|10459|468
1656354600000|2022-06-27 18:30:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|713
1656354900000|2022-06-27 18:35:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|1018
1656355200000|2022-06-27 18:40:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1007
1656355500000|2022-06-27 18:45:00|10462.5|10460.5|10462.5|10460.5|10463.7|10461.7|10462.1|10460.1|1300
1656355800000|2022-06-27 18:50:00|10462.7|10460.7|10463.7|10461.7|10463.7|10461.7|10462.1|10460.1|961
1656356100000|2022-06-27 18:55:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|4542
1656356400000|2022-06-27 19:00:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.7|10461.7|925
1656356700000|2022-06-27 19:05:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1628
1656357000000|2022-06-27 19:10:00|10464.1|10462.1|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|2059
1656357300000|2022-06-27 19:15:00|10464.5|10462.5|10463.3|10461.3|10464.9|10462.9|10463.3|10461.3|745
1656357600000|2022-06-27 19:20:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|488
1656357900000|2022-06-27 19:25:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|332
1656358200000|2022-06-27 19:30:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1028
1656358500000|2022-06-27 19:35:00|10464.3|10462.3|10465.3|10463.3|10465.3|10463.3|10464.3|10462.3|1638
1656358800000|2022-06-27 19:40:00|10465.6|10463.6|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|3001
1656359100000|2022-06-27 19:45:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|451
1656359400000|2022-06-27 19:50:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|2188
1656359700000|2022-06-27 19:55:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1755
1656360000000|2022-06-27 20:00:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|2477
1656360300000|2022-06-27 20:05:00|10463.7|10461.7|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|576
1656360600000|2022-06-27 20:10:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|475
1656360900000|2022-06-27 20:15:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|460
1656361200000|2022-06-27 20:20:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|571
1656361500000|2022-06-27 20:25:00|10462.3|10460.3|10461.4|10459.4|10462.3|10460.3|10461.4|10459.4|1899
1656361800000|2022-06-27 20:30:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|685
1656362100000|2022-06-27 20:35:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|261
1656362400000|2022-06-27 20:40:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1049
1656362700000|2022-06-27 20:45:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461.4|10459.4|2074
1656363000000|2022-06-27 20:50:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|694
1656363300000|2022-06-27 20:55:00|10461.7|10459.7|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|624
1656367200000|2022-06-27 22:00:00|10460.6|10458.6|10461|10459|10461.7|10459.7|10460.6|10458.6|312
1656367500000|2022-06-27 22:05:00|10461.4|10459.4|10461.2|10459.2|10461.4|10459.4|10461|10459|67
1656367800000|2022-06-27 22:10:00|10461|10459|10460.6|10458.6|10461.2|10459.2|10460.6|10458.6|22
1656368100000|2022-06-27 22:15:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|140
1656368400000|2022-06-27 22:20:00|10460.8|10458.8|10461|10459|10461|10459|10460.8|10458.8|0
1656368700000|2022-06-27 22:25:00|10461.4|10459.4|10461.2|10459.2|10461.4|10459.4|10461.2|10459.2|134
1656369000000|2022-06-27 22:30:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|139
1656369300000|2022-06-27 22:35:00|||||||||1
1656369600000|2022-06-27 22:40:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|46
1656369900000|2022-06-27 22:45:00|10461.7|10459.7|10462.5|10460.5|10462.7|10460.7|10461.7|10459.7|193
1656370200000|2022-06-27 22:50:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|42
1656370500000|2022-06-27 22:55:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|16
1656370800000|2022-06-27 23:00:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|46
1656371100000|2022-06-27 23:05:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|32
1656371400000|2022-06-27 23:10:00|10461.7|10459.7|10461.9|10459.9|10462.1|10460.1|10461.7|10459.7|95
1656371700000|2022-06-27 23:15:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|1
1656372000000|2022-06-27 23:20:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|1
1656372300000|2022-06-27 23:25:00|10461.9|10459.9|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|41
1656372600000|2022-06-27 23:30:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|50
1656372900000|2022-06-27 23:35:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|22
1656373200000|2022-06-27 23:40:00|||||||||1
1656373500000|2022-06-27 23:45:00|10461.9|10459.9|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|131
1656373800000|2022-06-27 23:50:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|49
1656374100000|2022-06-27 23:55:00|10461.9|10459.9|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|105
1656374400000|2022-06-28 00:00:00|10462.1|10460.1|10460|10458|10462.1|10460.1|10459.8|10457.8|632
1656374700000|2022-06-28 00:05:00|10459.8|10457.8|10461|10459|10461|10459|10459.4|10457.4|203
1656375000000|2022-06-28 00:10:00|10460.6|10458.6|10462.1|10460.1|10462.1|10460.1|10460.6|10458.6|399
1656375300000|2022-06-28 00:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|88
1656375600000|2022-06-28 00:20:00|10461.9|10459.9|10463.9|10461.9|10464.1|10462.1|10461.7|10459.7|240
1656375900000|2022-06-28 00:25:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|259
1656376200000|2022-06-28 00:30:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|208
1656376500000|2022-06-28 00:35:00|10463.5|10461.5|10463.7|10461.7|10463.9|10461.9|10463.3|10461.3|133
1656376800000|2022-06-28 00:40:00|||||||||25
1656377100000|2022-06-28 00:45:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|12
1656377400000|2022-06-28 00:50:00|10464.1|10462.1|10465.1|10463.1|10465.1|10463.1|10464.1|10462.1|97
1656377700000|2022-06-28 00:55:00|10464.9|10462.9|10464.7|10462.7|10465.3|10463.3|10464.5|10462.5|160
1656378000000|2022-06-28 01:00:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|223
1656378300000|2022-06-28 01:05:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|200
1656378600000|2022-06-28 01:10:00|10462.7|10460.7|10463.5|10461.5|10463.5|10461.5|10462.5|10460.5|515
1656378900000|2022-06-28 01:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|100
1656379200000|2022-06-28 01:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|218
1656379500000|2022-06-28 01:25:00|10464.1|10462.1|10464.1|10462.1|10464.3|10462.3|10463.3|10461.3|503
1656379800000|2022-06-28 01:30:00|10464.3|10462.3|10464.9|10462.9|10465.5|10463.5|10464.3|10462.3|520
1656380100000|2022-06-28 01:35:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|260
1656380400000|2022-06-28 01:40:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|32
1656380700000|2022-06-28 01:45:00|10464.7|10462.7|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|170
1656381000000|2022-06-28 01:50:00|10464.7|10462.7|10465.6|10463.6|10466|10464|10464.5|10462.5|356
1656381300000|2022-06-28 01:55:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|81
1656381600000|2022-06-28 02:00:00|10465.8|10463.8|10466|10464|10466|10464|10465.6|10463.6|108
1656381900000|2022-06-28 02:05:00|10465.6|10463.6|10464.9|10462.9|10466|10464|10464.9|10462.9|350
1656382200000|2022-06-28 02:10:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|241
1656382500000|2022-06-28 02:15:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|162
1656382800000|2022-06-28 02:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|161
1656383100000|2022-06-28 02:25:00|10464.3|10462.3|10464.9|10462.9|10465.1|10463.1|10464.1|10462.1|80
1656383400000|2022-06-28 02:30:00|10465.3|10463.3|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|121
1656383700000|2022-06-28 02:35:00|10465.1|10463.1|10466|10464|10466.2|10464.2|10465.1|10463.1|247
1656384000000|2022-06-28 02:40:00|10465.8|10463.8|10466|10464|10466.4|10464.4|10465.8|10463.8|77
1656384300000|2022-06-28 02:45:00|10465.8|10463.8|10465.8|10463.8|10466.4|10464.4|10465.8|10463.8|225
1656384600000|2022-06-28 02:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|40
1656384900000|2022-06-28 02:55:00|10465.6|10463.6|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|84
1656385200000|2022-06-28 03:00:00|10465.8|10463.8|10466|10464|10466.2|10464.2|10465.6|10463.6|20
1656385500000|2022-06-28 03:05:00|10465.8|10463.8|10465.6|10463.6|10465.8|10463.8|10465.6|10463.6|19
1656385800000|2022-06-28 03:10:00|10466|10464|10466|10464|10466.4|10464.4|10466|10464|43
1656386100000|2022-06-28 03:15:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10465.8|10463.8|96
1656386400000|2022-06-28 03:20:00|10466.2|10464.2|10467|10465|10467.2|10465.2|10466.2|10464.2|522
1656386700000|2022-06-28 03:25:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|52
1656387300000|2022-06-28 03:35:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|49
1656387600000|2022-06-28 03:40:00|10466.4|10464.4|10466|10464|10466.6|10464.6|10465.6|10463.6|177
1656387900000|2022-06-28 03:45:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|110
1656388200000|2022-06-28 03:50:00|10465.6|10463.6|10466.6|10464.6|10466.8|10464.8|10465.6|10463.6|235
1656388500000|2022-06-28 03:55:00|10466.8|10464.8|10466|10464|10466.8|10464.8|10466|10464|38
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10466|10464|10466|10464|10465.6|10463.6|13
1656389100000|2022-06-28 04:05:00|10465.6|10463.6|10466.2|10464.2|10466.4|10464.4|10465.6|10463.6|148
1656389400000|2022-06-28 04:10:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|78
1656389700000|2022-06-28 04:15:00|10466.2|10464.2|10467.2|10465.2|10467.2|10465.2|10466|10464|210
1656390000000|2022-06-28 04:20:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466|10464|94
1656390300000|2022-06-28 04:25:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|33
1656390600000|2022-06-28 04:30:00|10466.2|10464.2|10466.2|10464.2|10466.4|10464.4|10466|10464|16
1656390900000|2022-06-28 04:35:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|39
1656391200000|2022-06-28 04:40:00|10465.8|10463.8|10466|10464|10466|10464|10465.8|10463.8|16
1656391500000|2022-06-28 04:45:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|31
1656391800000|2022-06-28 04:50:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466.2|10464.2|26
1656392100000|2022-06-28 04:55:00|10466|10464|10466|10464|10466.4|10464.4|10466|10464|130
1656392400000|2022-06-28 05:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|48
1656392700000|2022-06-28 05:05:00|10466|10464|10465.5|10463.5|10466|10464|10465.5|10463.5|47
1656393000000|2022-06-28 05:10:00|10465.3|10463.3|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|84
1656393300000|2022-06-28 05:15:00|10465.3|10463.3|10464.7|10462.7|10465.5|10463.5|10464.5|10462.5|69
1656393600000|2022-06-28 05:20:00|10464.9|10462.9|10464.7|10462.7|10465.3|10463.3|10464.5|10462.5|168
1656393900000|2022-06-28 05:25:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|38
1656394200000|2022-06-28 05:30:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|41
1656394500000|2022-06-28 05:35:00|10464.5|10462.5|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|112
1656394800000|2022-06-28 05:40:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|33
1656395100000|2022-06-28 05:45:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.3|10462.3|140
1656395400000|2022-06-28 05:50:00|10465.3|10463.3|10465.5|10463.5|10465.6|10463.6|10464.9|10462.9|135
1656395700000|2022-06-28 05:55:00|10465.6|10463.6|10465.5|10463.5|10466|10464|10465.3|10463.3|95
1656396000000|2022-06-28 06:00:00|10465.3|10463.3|10466.8|10464.8|10466.8|10464.8|10465.3|10463.3|271
1656396300000|2022-06-28 06:05:00|10466.6|10464.6|10465.6|10463.6|10466.6|10464.6|10464.9|10462.9|368
1656396600000|2022-06-28 06:10:00|10465.5|10463.5|10462.7|10460.7|10465.5|10463.5|10462.5|10460.5|581
1656396900000|2022-06-28 06:15:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|475
1656397200000|2022-06-28 06:20:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|366
1656397500000|2022-06-28 06:25:00|10462.7|10460.7|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|545
1656397800000|2022-06-28 06:30:00|10462.9|10460.9|10461.4|10459.4|10462.9|10460.9|10461.4|10459.4|488
1656398100000|2022-06-28 06:35:00|10461.7|10459.7|10461.2|10459.2|10461.7|10459.7|10460.6|10458.6|493
1656398400000|2022-06-28 06:40:00|10461|10459|10460.2|10458.2|10461.2|10459.2|10459.4|10457.4|662
1656398700000|2022-06-28 06:45:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|896
1656399000000|2022-06-28 06:50:00|10460.2|10458.2|10461|10459|10461.7|10459.7|10459.8|10457.8|353
1656399300000|2022-06-28 06:55:00|10461.2|10459.2|10460.6|10458.6|10461.4|10459.4|10460|10458|364
1656399600000|2022-06-28 07:00:00|10460.2|10458.2|10459.6|10457.6|10461.7|10459.7|10459.4|10457.4|854
1656399900000|2022-06-28 07:05:00|10459.4|10457.4|10457.8|10455.8|10459.4|10457.4|10457.3|10455.3|961
1656400200000|2022-06-28 07:10:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10456.3|10454.3|739
1656400500000|2022-06-28 07:15:00|10458|10456|10457.1|10455.1|10459|10457|10456.3|10454.3|1141
1656400800000|2022-06-28 07:20:00|10456.7|10454.7|10458.2|10456.2|10459|10457|10456.7|10454.7|633
1656401100000|2022-06-28 07:25:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1081
1656401400000|2022-06-28 07:30:00|10458|10456|10457.3|10455.3|10458.2|10456.2|10456.5|10454.5|401
1656401700000|2022-06-28 07:35:00|10457.4|10455.4|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|518
1656402000000|2022-06-28 07:40:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|1031
1656402300000|2022-06-28 07:45:00|10456.1|10454.1|10457.8|10455.8|10458.2|10456.2|10455.9|10453.9|350
1656402600000|2022-06-28 07:50:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|272
1656402900000|2022-06-28 07:55:00|10458.8|10456.8|10457.4|10455.4|10459.4|10457.4|10457.4|10455.4|669
1656403200000|2022-06-28 08:00:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|823
1656403500000|2022-06-28 08:05:00|10457.3|10455.3|10456.9|10454.9|10457.8|10455.8|10456.3|10454.3|500
1656403800000|2022-06-28 08:10:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|251
1656404100000|2022-06-28 08:15:00|10456.9|10454.9|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|454
1656404400000|2022-06-28 08:20:00|10455.9|10453.9|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|922
1656404700000|2022-06-28 08:25:00|10456.9|10454.9|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|175
1656405000000|2022-06-28 08:30:00|10457.3|10455.3|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|262
1656405300000|2022-06-28 08:35:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|221
1656405600000|2022-06-28 08:40:00|10456.9|10454.9|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|238
1656405900000|2022-06-28 08:45:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|174
1656406200000|2022-06-28 08:50:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.6|10455.6|499
1656406500000|2022-06-28 08:55:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.6|10456.6|120
1656406800000|2022-06-28 09:00:00|10458.8|10456.8|10457.4|10455.4|10459.4|10457.4|10457.1|10455.1|347
1656407100000|2022-06-28 09:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|166
1656407400000|2022-06-28 09:10:00|10457.3|10455.3|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|128
1656407700000|2022-06-28 09:15:00|10457.6|10455.6|10457.1|10455.1|10457.6|10455.6|10456.7|10454.7|401
1656408000000|2022-06-28 09:20:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|652
1656408300000|2022-06-28 09:25:00|10457.6|10455.6|10458|10456|10458.6|10456.6|10457.6|10455.6|733
1656408600000|2022-06-28 09:30:00|10458.2|10456.2|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|309
1656408900000|2022-06-28 09:35:00|10457.4|10455.4|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|1835
1656409200000|2022-06-28 09:40:00|10456.1|10454.1|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|308
1656409500000|2022-06-28 09:45:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|431
1656409800000|2022-06-28 09:50:00|10456.3|10454.3|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|259
1656410100000|2022-06-28 09:55:00|10456.5|10454.5|10456.3|10454.3|10456.5|10454.5|10455.3|10453.3|559
1656410400000|2022-06-28 10:00:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.1|10454.1|541
1656410700000|2022-06-28 10:05:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|57
1656411000000|2022-06-28 10:10:00|10457.1|10455.1|10456.5|10454.5|10457.1|10455.1|10456.3|10454.3|416
1656411300000|2022-06-28 10:15:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|277
1656411600000|2022-06-28 10:20:00|10457.1|10455.1|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|245
1656411900000|2022-06-28 10:25:00|10456.1|10454.1|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|269
1656412200000|2022-06-28 10:30:00|10456.1|10454.1|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|239
1656412500000|2022-06-28 10:35:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|137
1656412800000|2022-06-28 10:40:00|10457.3|10455.3|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|833
1656413100000|2022-06-28 10:45:00|10456.9|10454.9|10454.7|10452.7|10457.1|10455.1|10454.7|10452.7|889
1656413400000|2022-06-28 10:50:00|10454.9|10452.9|10453.5|10451.5|10455.5|10453.5|10453.3|10451.3|2274
1656413700000|2022-06-28 10:55:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|835
1656414000000|2022-06-28 11:00:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|1029
1656414300000|2022-06-28 11:05:00|10454.3|10452.3|10454.3|10452.3|10455.5|10453.5|10454.1|10452.1|1655
1656414600000|2022-06-28 11:10:00|10454.7|10452.7|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|466
1656414900000|2022-06-28 11:15:00|10455.3|10453.3|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|230
1656415200000|2022-06-28 11:20:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|652
1656415500000|2022-06-28 11:25:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|341
1656415800000|2022-06-28 11:30:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.1|10453.1|903
1656416100000|2022-06-28 11:35:00|10455.1|10453.1|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|534
1656416400000|2022-06-28 11:40:00|10454.9|10452.9|10455.5|10453.5|10456.7|10454.7|10454.7|10452.7|1577
1656416700000|2022-06-28 11:45:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|337
1656417000000|2022-06-28 11:50:00|10456.3|10454.3|10457.4|10455.4|10457.4|10455.4|10455.5|10453.5|1901
1656417300000|2022-06-28 11:55:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|2043
1656417600000|2022-06-28 12:00:00|10458.6|10456.6|10458.6|10456.6|10459.2|10457.2|10457.6|10455.6|1384
1656417900000|2022-06-28 12:05:00|10459|10457|10459.8|10457.8|10460.6|10458.6|10458.2|10456.2|1247
1656418200000|2022-06-28 12:10:00|10460.2|10458.2|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|860
1656418500000|2022-06-28 12:15:00|10460|10458|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|649
1656418800000|2022-06-28 12:20:00|10459.8|10457.8|10459|10457|10461|10459|10458.6|10456.6|1038
1656419100000|2022-06-28 12:25:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|1356
1656419400000|2022-06-28 12:30:00|10459.4|10457.4|10457.1|10455.1|10459.4|10457.4|10457.1|10455.1|1448
1656419700000|2022-06-28 12:35:00|10456.7|10454.7|10457.4|10455.4|10458.6|10456.6|10456.3|10454.3|1428
1656420000000|2022-06-28 12:40:00|10457.8|10455.8|10457.4|10455.4|10459|10457|10456.7|10454.7|1950
1656420300000|2022-06-28 12:45:00|10457.6|10455.6|10456.3|10454.3|10457.8|10455.8|10455.9|10453.9|1049
1656420600000|2022-06-28 12:50:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.1|10453.1|1498
1656420900000|2022-06-28 12:55:00|10456.3|10454.3|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|1446
1656421200000|2022-06-28 13:00:00|10456.7|10454.7|10458.6|10456.6|10458.6|10456.6|10456.3|10454.3|1372
1656421500000|2022-06-28 13:05:00|10458.4|10456.4|10461|10459|10461.4|10459.4|10458.2|10456.2|4422
1656421800000|2022-06-28 13:10:00|10461.4|10459.4|10459.4|10457.4|10461.7|10459.7|10458.2|10456.2|1952
1656422100000|2022-06-28 13:15:00|10459.8|10457.8|10459|10457|10460.2|10458.2|10458.2|10456.2|718
1656422400000|2022-06-28 13:20:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|689
1656422700000|2022-06-28 13:25:00|10461|10459|10460.2|10458.2|10462.1|10460.1|10460.2|10458.2|1461
1656423000000|2022-06-28 13:30:00|10459.8|10457.8|10461.7|10459.7|10462.5|10460.5|10459.8|10457.8|2850
1656423300000|2022-06-28 13:35:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1016
1656423600000|2022-06-28 13:40:00|10461.7|10459.7|10458.2|10456.2|10461.9|10459.9|10457.8|10455.8|1656
1656423900000|2022-06-28 13:45:00|10458.4|10456.4|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|1158
1656424200000|2022-06-28 13:50:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|667
1656424500000|2022-06-28 13:55:00|10459.6|10457.6|10461.5|10459.5|10461.5|10459.5|10459.4|10457.4|2006
1656424800000|2022-06-28 14:00:00|10461.4|10459.4|10461.7|10459.7|10463.7|10461.7|10461|10459|4459
1656425100000|2022-06-28 14:05:00|10461.4|10459.4|10462.1|10460.1|10462.5|10460.5|10461|10459|3680
1656425400000|2022-06-28 14:10:00|10462.3|10460.3|10460.6|10458.6|10462.5|10460.5|10460.2|10458.2|1671
1656425700000|2022-06-28 14:15:00|10461|10459|10459|10457|10461|10459|10458.6|10456.6|1929
1656426000000|2022-06-28 14:20:00|10458.8|10456.8|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|2643
1656426300000|2022-06-28 14:25:00|10459|10457|10458.6|10456.6|10459.8|10457.8|10458.2|10456.2|1363
1656426600000|2022-06-28 14:30:00|10459|10457|10459|10457|10459.4|10457.4|10457.8|10455.8|2514
1656426900000|2022-06-28 14:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.4|10456.4|1389
1656427200000|2022-06-28 14:40:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|1295
1656427500000|2022-06-28 14:45:00|10459.6|10457.6|10459|10457|10459.8|10457.8|10457.8|10455.8|2052
1656427800000|2022-06-28 14:50:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10457.8|10455.8|1220
1656428100000|2022-06-28 14:55:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10458.2|10456.2|1153
1656428400000|2022-06-28 15:00:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10458.6|10456.6|1362
1656428700000|2022-06-28 15:05:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459|10457|877
1656429000000|2022-06-28 15:10:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1674
1656429300000|2022-06-28 15:15:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|1033
1656429600000|2022-06-28 15:20:00|10459.8|10457.8|10459.2|10457.2|10459.8|10457.8|10459|10457|1177
1656429900000|2022-06-28 15:25:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|1077
1656430200000|2022-06-28 15:30:00|10459.2|10457.2|10459|10457|10460.2|10458.2|10459|10457|1083
1656430500000|2022-06-28 15:35:00|10459.4|10457.4|10460.2|10458.2|10460.6|10458.6|10459|10457|1775
1656430800000|2022-06-28 15:40:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460.2|10458.2|3025
1656431100000|2022-06-28 15:45:00|10461.5|10459.5|10460.6|10458.6|10461.5|10459.5|10459.8|10457.8|1259
1656431400000|2022-06-28 15:50:00|10460.4|10458.4|10460.6|10458.6|10461|10459|10459.8|10457.8|800
1656431700000|2022-06-28 15:55:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|1170
1656432000000|2022-06-28 16:00:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|660
1656432300000|2022-06-28 16:05:00|10462.3|10460.3|10462.9|10460.9|10463.7|10461.7|10461.7|10459.7|1627
1656432600000|2022-06-28 16:10:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|1546
1656432900000|2022-06-28 16:15:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|464
1656433200000|2022-06-28 16:20:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|379
1656433500000|2022-06-28 16:25:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|694
1656433800000|2022-06-28 16:30:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|805
1656434100000|2022-06-28 16:35:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|555
1656434400000|2022-06-28 16:40:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|226
1656434700000|2022-06-28 16:45:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|330
1656435000000|2022-06-28 16:50:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|284
1656435300000|2022-06-28 16:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|507
1656435600000|2022-06-28 17:00:00|10462.5|10460.5|10460.6|10458.6|10462.7|10460.7|10459.4|10457.4|3303
1656435900000|2022-06-28 17:05:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|909
1656436200000|2022-06-28 17:10:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|601
1656436500000|2022-06-28 17:15:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461|10459|665
1656436800000|2022-06-28 17:20:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|700
1656437100000|2022-06-28 17:25:00|10460.6|10458.6|10459.8|10457.8|10461|10459|10459.8|10457.8|1211
1656437400000|2022-06-28 17:30:00|10460.2|10458.2|10460.2|10458.2|10461|10459|10460.2|10458.2|642
1656437700000|2022-06-28 17:35:00|10460.4|10458.4|10460.2|10458.2|10460.4|10458.4|10460.2|10458.2|214
1656438000000|2022-06-28 17:40:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.6|10457.6|691
1656438300000|2022-06-28 17:45:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|1566
1656438600000|2022-06-28 17:50:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|720
1656438900000|2022-06-28 17:55:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|723
1656439200000|2022-06-28 18:00:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|1851
1656439500000|2022-06-28 18:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|340
1656439800000|2022-06-28 18:10:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|746
1656440100000|2022-06-28 18:15:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10461|10459|553
1656440400000|2022-06-28 18:20:00|10461|10459|10461.9|10459.9|10461.9|10459.9|10461|10459|513
1656440700000|2022-06-28 18:25:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.5|10459.5|258
1656441000000|2022-06-28 18:30:00|10461.4|10459.4|10461|10459|10461.7|10459.7|10460.6|10458.6|579
1656441300000|2022-06-28 18:35:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|534
1656441600000|2022-06-28 18:40:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|94
1656441900000|2022-06-28 18:45:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|394
1656442200000|2022-06-28 18:50:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|303
1656442500000|2022-06-28 18:55:00|10461.5|10459.5|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|1195
1656442800000|2022-06-28 19:00:00|10460.8|10458.8|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|425
1656443100000|2022-06-28 19:05:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|566
1656443400000|2022-06-28 19:10:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|368
1656443700000|2022-06-28 19:15:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.4|10459.4|1125
1656444000000|2022-06-28 19:20:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10460.6|10458.6|685
1656444300000|2022-06-28 19:25:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|474
1656444600000|2022-06-28 19:30:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|294
1656444900000|2022-06-28 19:35:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|323
1656445200000|2022-06-28 19:40:00|10461.2|10459.2|10461.2|10459.2|10461.4|10459.4|10461|10459|215
1656445500000|2022-06-28 19:45:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461|10459|740
1656445800000|2022-06-28 19:50:00|10461.5|10459.5|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|366
1656446100000|2022-06-28 19:55:00|10461.9|10459.9|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|1191
1656446400000|2022-06-28 20:00:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461|10459|1471
1656446700000|2022-06-28 20:05:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1227
1656447000000|2022-06-28 20:10:00|10462.7|10460.7|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|205
1656447300000|2022-06-28 20:15:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|1568
1656447600000|2022-06-28 20:20:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|727
1656447900000|2022-06-28 20:25:00|10462.5|10460.5|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|470
1656448200000|2022-06-28 20:30:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|179
1656448500000|2022-06-28 20:35:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|346
1656448800000|2022-06-28 20:40:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.7|10460.7|227
1656449100000|2022-06-28 20:45:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1216
1656449400000|2022-06-28 20:50:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|271
1656449700000|2022-06-28 20:55:00|10462.1|10460.1|10462.7|10460.7|10463.1|10461.1|10462.1|10460.1|992
1656453600000|2022-06-28 22:00:00|10461.7|10459.7|10463.7|10461.7|10463.9|10461.9|10461.7|10459.7|179
1656453900000|2022-06-28 22:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|180
1656454200000|2022-06-28 22:10:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|59
1656454500000|2022-06-28 22:15:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|83
1656454800000|2022-06-28 22:20:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|130
1656455100000|2022-06-28 22:25:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|12
1656455400000|2022-06-28 22:30:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|25
1656455700000|2022-06-28 22:35:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10461.9|10459.9|34
1656456000000|2022-06-28 22:40:00|10461.7|10459.7|10462.1|10460.1|10462.3|10460.3|10461.7|10459.7|29
1656456300000|2022-06-28 22:45:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|195
1656456600000|2022-06-28 22:50:00|10463.3|10461.3|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|52
1656456900000|2022-06-28 22:55:00|10462.7|10460.7|10462.7|10460.7|10462.7|10460.7|10462.7|10460.7|6
1656457200000|2022-06-28 23:00:00|10462.9|10460.9|10463.1|10461.1|10463.1|10461.1|10462.5|10460.5|19
1656457500000|2022-06-28 23:05:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|66
1656457800000|2022-06-28 23:10:00|10463.5|10461.5|10462.9|10460.9|10463.5|10461.5|10462.9|10460.9|9
1656458100000|2022-06-28 23:15:00|10463.1|10461.1|10463.7|10461.7|10463.9|10461.9|10463.1|10461.1|141
1656458400000|2022-06-28 23:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|19
1656458700000|2022-06-28 23:25:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|54
1656459000000|2022-06-28 23:30:00|10463.3|10461.3|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|167
1656459300000|2022-06-28 23:35:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|26
1656459600000|2022-06-28 23:40:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|135
1656459900000|2022-06-28 23:45:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|28
1656460200000|2022-06-28 23:50:00|10463.1|10461.1|10463.5|10461.5|10463.7|10461.7|10463.1|10461.1|88
1656460500000|2022-06-28 23:55:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|123
1656460800000|2022-06-29 00:00:00|10463.3|10461.3|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|239
1656461100000|2022-06-29 00:05:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.1|10461.1|204
1656461400000|2022-06-29 00:10:00|10463.5|10461.5|10461.7|10459.7|10463.7|10461.7|10461.7|10459.7|320
1656461700000|2022-06-29 00:15:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|372
1656462000000|2022-06-29 00:20:00|10462.5|10460.5|10463.7|10461.7|10464.1|10462.1|10462.5|10460.5|263
1656462300000|2022-06-29 00:25:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|54
1656462600000|2022-06-29 00:30:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|132
1656462900000|2022-06-29 00:35:00|10463.9|10461.9|10463.9|10461.9|10464.1|10462.1|10463.3|10461.3|73
1656463200000|2022-06-29 00:40:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|156
1656463500000|2022-06-29 00:45:00|10464.5|10462.5|10465.3|10463.3|10465.5|10463.5|10464.5|10462.5|302
1656463800000|2022-06-29 00:50:00|10465.5|10463.5|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|218
1656464100000|2022-06-29 00:55:00|10467.4|10465.4|10466.4|10464.4|10468|10466|10466|10464|981
1656464400000|2022-06-29 01:00:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|438
1656464700000|2022-06-29 01:05:00|10466.8|10464.8|10467.4|10465.4|10467.8|10465.8|10466.4|10464.4|248
1656465000000|2022-06-29 01:10:00|10467.6|10465.6|10467.6|10465.6|10469.2|10467.2|10467.2|10465.2|366
1656465300000|2022-06-29 01:15:00|10467.8|10465.8|10466.8|10464.8|10467.8|10465.8|10466.8|10464.8|163
1656465600000|2022-06-29 01:20:00|10466.4|10464.4|10466.2|10464.2|10466.4|10464.4|10466|10464|84
1656465900000|2022-06-29 01:25:00|10466.4|10464.4|10466.6|10464.6|10467.2|10465.2|10466|10464|106
1656466200000|2022-06-29 01:30:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|195
1656466500000|2022-06-29 01:35:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.3|10463.3|106
1656466800000|2022-06-29 01:40:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|86
1656467100000|2022-06-29 01:45:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|77
1656467400000|2022-06-29 01:50:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|48
1656467700000|2022-06-29 01:55:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|112
1656468000000|2022-06-29 02:00:00|10465.5|10463.5|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|88
1656468300000|2022-06-29 02:05:00|10464.9|10462.9|10465.3|10463.3|10466|10464|10464.9|10462.9|65
1656468600000|2022-06-29 02:10:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|183
1656468900000|2022-06-29 02:15:00|10464.7|10462.7|10464.5|10462.5|10464.7|10462.7|10464.1|10462.1|93
1656469200000|2022-06-29 02:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|43
1656469500000|2022-06-29 02:25:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.7|10462.7|61
1656469800000|2022-06-29 02:30:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|59
1656470100000|2022-06-29 02:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|42
1656470400000|2022-06-29 02:40:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.3|10462.3|16
1656470700000|2022-06-29 02:45:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|131
1656471000000|2022-06-29 02:50:00|10464.5|10462.5|10464.5|10462.5|10465.1|10463.1|10464.5|10462.5|181
1656471300000|2022-06-29 02:55:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|112
1656471600000|2022-06-29 03:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.7|10462.7|50
1656471900000|2022-06-29 03:05:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10465.1|10463.1|33
1656472200000|2022-06-29 03:10:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|21
1656472500000|2022-06-29 03:15:00|10465.8|10463.8|10465.1|10463.1|10465.8|10463.8|10465.1|10463.1|99
1656472800000|2022-06-29 03:20:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|0
1656473100000|2022-06-29 03:25:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|54
1656473400000|2022-06-29 03:30:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|14
1656473700000|2022-06-29 03:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|50
1656474000000|2022-06-29 03:40:00|10465.1|10463.1|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|10
1656474300000|2022-06-29 03:45:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|3
1656474600000|2022-06-29 03:50:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|26
1656474900000|2022-06-29 03:55:00|||||||||22
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10465.1|10463.1|10465.1|10463.1|10464.9|10462.9|27
1656475500000|2022-06-29 04:05:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|8
1656475800000|2022-06-29 04:10:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.5|10462.5|51
1656476100000|2022-06-29 04:15:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|219
1656476400000|2022-06-29 04:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|43
1656476700000|2022-06-29 04:25:00|10464.9|10462.9|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|63
1656477000000|2022-06-29 04:30:00|10464.9|10462.9|10470.3|10468.3|10471.3|10469.3|10464.9|10462.9|1556
1656477300000|2022-06-29 04:35:00|10470.1|10468.1|10469.9|10467.9|10471.7|10469.7|10469.9|10467.9|721
1656477600000|2022-06-29 04:40:00|10470.3|10468.3|10472.7|10470.7|10472.7|10470.7|10470.1|10468.1|1005
1656477900000|2022-06-29 04:45:00|10472.9|10470.9|10473.9|10471.9|10475|10473|10472.5|10470.5|2084
1656478200000|2022-06-29 04:50:00|10474.2|10472.2|10471.7|10469.7|10474.6|10472.6|10471.1|10469.1|683
1656478500000|2022-06-29 04:55:00|10471.9|10469.9|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|142
1656478800000|2022-06-29 05:00:00|10473.7|10471.7|10471.7|10469.7|10473.9|10471.9|10471.5|10469.5|246
1656479100000|2022-06-29 05:05:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|183
1656479400000|2022-06-29 05:10:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|189
1656479700000|2022-06-29 05:15:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|311
1656480000000|2022-06-29 05:20:00|10471.5|10469.5|10471.9|10469.9|10473.1|10471.1|10471.3|10469.3|1015
1656480300000|2022-06-29 05:25:00|10472.1|10470.1|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|423
1656480600000|2022-06-29 05:30:00|10473.9|10471.9|10473.5|10471.5|10474.6|10472.6|10473.1|10471.1|383
1656480900000|2022-06-29 05:35:00|10473.7|10471.7|10475|10473|10475.8|10473.8|10473.5|10471.5|565
1656481200000|2022-06-29 05:40:00|10474.8|10472.8|10475|10473|10475|10473|10473.9|10471.9|119
1656481500000|2022-06-29 05:45:00|10474.6|10472.6|10474.6|10472.6|10475|10473|10473.9|10471.9|97
1656481800000|2022-06-29 05:50:00|10475|10473|10475|10473|10475.8|10473.8|10474.6|10472.6|303
1656482100000|2022-06-29 05:55:00|10475.2|10473.2|10475|10473|10475.8|10473.8|10474.6|10472.6|265
1656482400000|2022-06-29 06:00:00|10474.8|10472.8|10474.2|10472.2|10475|10473|10473.7|10471.7|946
1656482700000|2022-06-29 06:05:00|10474.4|10472.4|10473.9|10471.9|10475|10473|10473.5|10471.5|346
1656483000000|2022-06-29 06:10:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10472.1|10470.1|144
1656483300000|2022-06-29 06:15:00|10472.9|10470.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|347
1656483600000|2022-06-29 06:20:00|10472.3|10470.3|10473.1|10471.1|10473.7|10471.7|10472.1|10470.1|407
1656483900000|2022-06-29 06:25:00|10472.9|10470.9|10472.7|10470.7|10473.9|10471.9|10472.3|10470.3|229
1656484200000|2022-06-29 06:30:00|10472.9|10470.9|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|700
1656484500000|2022-06-29 06:35:00|10472.1|10470.1|10469.9|10467.9|10472.3|10470.3|10469.2|10467.2|744
1656484800000|2022-06-29 06:40:00|10469.6|10467.6|10470.3|10468.3|10471.5|10469.5|10469.6|10467.6|375
1656485100000|2022-06-29 06:45:00|10470.5|10468.5|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|596
1656485400000|2022-06-29 06:50:00|10471.7|10469.7|10471.5|10469.5|10472.1|10470.1|10471.1|10469.1|254
1656485700000|2022-06-29 06:55:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|152
1656486000000|2022-06-29 07:00:00|10470.3|10468.3|10467.2|10465.2|10470.3|10468.3|10464.3|10462.3|3754
1656486300000|2022-06-29 07:05:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10464.9|10462.9|1360
1656486600000|2022-06-29 07:10:00|10467.6|10465.6|10466.4|10464.4|10468|10466|10464.9|10462.9|968
1656486900000|2022-06-29 07:15:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|788
1656487200000|2022-06-29 07:20:00|10468.2|10466.2|10468.4|10466.4|10469|10467|10466.8|10464.8|436
1656487500000|2022-06-29 07:25:00|10468.2|10466.2|10467.6|10465.6|10469|10467|10467.6|10465.6|141
1656487800000|2022-06-29 07:30:00|10467.8|10465.8|10466.8|10464.8|10468.6|10466.6|10466.8|10464.8|784
1656488100000|2022-06-29 07:35:00|10466.4|10464.4|10466.8|10464.8|10467|10465|10464.5|10462.5|1001
1656488400000|2022-06-29 07:40:00|10466.6|10464.6|10467.2|10465.2|10467.6|10465.6|10466|10464|225
1656488700000|2022-06-29 07:45:00|10467.4|10465.4|10466|10464|10468.2|10466.2|10465.6|10463.6|468
1656489000000|2022-06-29 07:50:00|10466.2|10464.2|10466.4|10464.4|10467.2|10465.2|10466|10464|600
1656489300000|2022-06-29 07:55:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|461
1656489600000|2022-06-29 08:00:00|10467|10465|10466|10464|10468.4|10466.4|10462.9|10460.9|1723
1656489900000|2022-06-29 08:05:00|10465.8|10463.8|10466.8|10464.8|10468|10466|10465.6|10463.6|261
1656490200000|2022-06-29 08:10:00|10466.6|10464.6|10466.8|10464.8|10467.2|10465.2|10466|10464|142
1656490500000|2022-06-29 08:15:00|10466.4|10464.4|10466|10464|10467|10465|10465.6|10463.6|327
1656490800000|2022-06-29 08:20:00|10466.4|10464.4|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|764
1656491100000|2022-06-29 08:25:00|10466.4|10464.4|10465.6|10463.6|10466.6|10464.6|10464.9|10462.9|191
1656491400000|2022-06-29 08:30:00|10466|10464|10466|10464|10466.8|10464.8|10465.6|10463.6|556
1656491700000|2022-06-29 08:35:00|10465.8|10463.8|10466.4|10464.4|10466.8|10464.8|10465.3|10463.3|488
1656492000000|2022-06-29 08:40:00|10466.2|10464.2|10465.5|10463.5|10466.4|10464.4|10465.5|10463.5|164
1656492300000|2022-06-29 08:45:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|106
1656492600000|2022-06-29 08:50:00|10466|10464|10466|10464|10466.8|10464.8|10466|10464|439
1656492900000|2022-06-29 08:55:00|10466.2|10464.2|10466|10464|10466.8|10464.8|10466|10464|79
1656493200000|2022-06-29 09:00:00|10465.6|10463.6|10466.6|10464.6|10466.8|10464.8|10465.6|10463.6|518
1656493500000|2022-06-29 09:05:00|10466.8|10464.8|10466.6|10464.6|10466.8|10464.8|10466|10464|182
1656493800000|2022-06-29 09:10:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|306
1656494100000|2022-06-29 09:15:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|148
1656494400000|2022-06-29 09:20:00|10465.8|10463.8|10464.9|10462.9|10465.8|10463.8|10464.5|10462.5|335
1656494700000|2022-06-29 09:25:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|144
1656495000000|2022-06-29 09:30:00|10465.6|10463.6|10463.9|10461.9|10465.6|10463.6|10463.3|10461.3|428
1656495300000|2022-06-29 09:35:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|279
1656495600000|2022-06-29 09:40:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|565
1656495900000|2022-06-29 09:45:00|10464.5|10462.5|10463.5|10461.5|10464.9|10462.9|10463.3|10461.3|281
1656496200000|2022-06-29 09:50:00|10463.7|10461.7|10462.5|10460.5|10463.7|10461.7|10461.7|10459.7|1338
1656496500000|2022-06-29 09:55:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|942
1656496800000|2022-06-29 10:00:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|728
1656497100000|2022-06-29 10:05:00|10462.7|10460.7|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|295
1656497400000|2022-06-29 10:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|251
1656497700000|2022-06-29 10:15:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|169
1656498000000|2022-06-29 10:20:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10463.7|10461.7|574
1656498300000|2022-06-29 10:25:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|57
1656498600000|2022-06-29 10:30:00|10464.1|10462.1|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|52
1656498900000|2022-06-29 10:35:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|111
1656499200000|2022-06-29 10:40:00|10464.7|10462.7|10465.6|10463.6|10465.6|10463.6|10464.7|10462.7|283
1656499500000|2022-06-29 10:45:00|10465.5|10463.5|10465.3|10463.3|10466|10464|10465.3|10463.3|113
1656499800000|2022-06-29 10:50:00|10465.5|10463.5|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|131
1656500100000|2022-06-29 10:55:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|88
1656500400000|2022-06-29 11:00:00|10466|10464|10465.8|10463.8|10466|10464|10465.6|10463.6|90
1656500700000|2022-06-29 11:05:00|10466|10464|10466|10464|10466|10464|10465.3|10463.3|268
1656501000000|2022-06-29 11:10:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10465.6|10463.6|301
1656501300000|2022-06-29 11:15:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|175
1656501600000|2022-06-29 11:20:00|10466.2|10464.2|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|950
1656501900000|2022-06-29 11:25:00|10466.6|10464.6|10466|10464|10466.8|10464.8|10465.6|10463.6|304
1656502200000|2022-06-29 11:30:00|10465.8|10463.8|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|558
1656502500000|2022-06-29 11:35:00|10465.6|10463.6|10465.3|10463.3|10466.4|10464.4|10464.9|10462.9|635
1656502800000|2022-06-29 11:40:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10465.6|10463.6|625
1656503100000|2022-06-29 11:45:00|10465.6|10463.6|10466|10464|10466.2|10464.2|10465.3|10463.3|851
1656503400000|2022-06-29 11:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|443
1656503700000|2022-06-29 11:55:00|10466.4|10464.4|10467|10465|10467.2|10465.2|10466|10464|739
1656504000000|2022-06-29 12:00:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.4|10464.4|1593
1656504300000|2022-06-29 12:05:00|10467.8|10465.8|10467.6|10465.6|10469.6|10467.6|10467.6|10465.6|1918
1656504600000|2022-06-29 12:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|657
1656504900000|2022-06-29 12:15:00|10466.8|10464.8|10468|10466|10468|10466|10466.8|10464.8|1483
1656505200000|2022-06-29 12:20:00|10467.6|10465.6|10466|10464|10468|10466|10465.6|10463.6|2181
1656505500000|2022-06-29 12:25:00|10466.2|10464.2|10466.8|10464.8|10467.6|10465.6|10466.2|10464.2|830
1656505800000|2022-06-29 12:30:00|10466.6|10464.6|10465.6|10463.6|10468.8|10466.8|10464.9|10462.9|4046
1656506100000|2022-06-29 12:35:00|10466|10464|10467.6|10465.6|10468|10466|10465.3|10463.3|970
1656506400000|2022-06-29 12:40:00|10468|10466|10462.5|10460.5|10468.2|10466.2|10462.5|10460.5|2891
1656506700000|2022-06-29 12:45:00|10462.3|10460.3|10463.7|10461.7|10463.9|10461.9|10461.7|10459.7|2007
1656507000000|2022-06-29 12:50:00|10463.3|10461.3|10464.1|10462.1|10464.9|10462.9|10463.3|10461.3|779
1656507300000|2022-06-29 12:55:00|10464.5|10462.5|10461.7|10459.7|10464.5|10462.5|10461.7|10459.7|1458
1656507600000|2022-06-29 13:00:00|10461.5|10459.5|10461.4|10459.4|10462.5|10460.5|10461|10459|1352
1656507900000|2022-06-29 13:05:00|10461.2|10459.2|10461|10459|10462.9|10460.9|10460.6|10458.6|1459
1656508200000|2022-06-29 13:10:00|10461.4|10459.4|10458.6|10456.6|10461.4|10459.4|10458.6|10456.6|2152
1656508500000|2022-06-29 13:15:00|10458.8|10456.8|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|3125
1656508800000|2022-06-29 13:20:00|10459.4|10457.4|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|1186
1656509100000|2022-06-29 13:25:00|10460.6|10458.6|10459.8|10457.8|10461.7|10459.7|10459.4|10457.4|998
1656509400000|2022-06-29 13:30:00|10460.2|10458.2|10460.6|10458.6|10460.6|10458.6|10458.6|10456.6|2169
1656509700000|2022-06-29 13:35:00|10461|10459|10462.9|10460.9|10463.3|10461.3|10459.8|10457.8|3458
1656510000000|2022-06-29 13:40:00|10462.5|10460.5|10461.4|10459.4|10463.7|10461.7|10461.4|10459.4|1544
1656510300000|2022-06-29 13:45:00|10461.7|10459.7|10460.2|10458.2|10461.7|10459.7|10459.4|10457.4|1540
1656510600000|2022-06-29 13:50:00|10459.8|10457.8|10459.4|10457.4|10460.4|10458.4|10459|10457|2611
1656510900000|2022-06-29 13:55:00|10459.8|10457.8|10462.5|10460.5|10463.7|10461.7|10459.4|10457.4|3875
1656511200000|2022-06-29 14:00:00|10462.3|10460.3|10462.1|10460.1|10463.3|10461.3|10460.8|10458.8|3045
1656511500000|2022-06-29 14:05:00|10461.9|10459.9|10461.7|10459.7|10461.9|10459.9|10460.6|10458.6|1132
1656511800000|2022-06-29 14:10:00|10462.1|10460.1|10463.5|10461.5|10464.1|10462.1|10462.1|10460.1|1276
1656512100000|2022-06-29 14:15:00|10463.3|10461.3|10464.9|10462.9|10465.1|10463.1|10462.9|10460.9|1919
1656512400000|2022-06-29 14:20:00|10465.3|10463.3|10466.2|10464.2|10466.8|10464.8|10465.3|10463.3|3221
1656512700000|2022-06-29 14:25:00|10466.4|10464.4|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|1310
1656513000000|2022-06-29 14:30:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|899
1656513300000|2022-06-29 14:35:00|10464.3|10462.3|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|1279
1656513600000|2022-06-29 14:40:00|10465.1|10463.1|10466.4|10464.4|10466.8|10464.8|10464.9|10462.9|986
1656513900000|2022-06-29 14:45:00|10466|10464|10469.2|10467.2|10469.4|10467.4|10465.3|10463.3|20732
1656514200000|2022-06-29 14:50:00|10468.8|10466.8|10468.6|10466.6|10469.2|10467.2|10467.2|10465.2|6914
1656514500000|2022-06-29 14:55:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10468|10466|2908
1656514800000|2022-06-29 15:00:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|3250
1656515100000|2022-06-29 15:05:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|2311
1656515400000|2022-06-29 15:10:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|1428
1656515700000|2022-06-29 15:15:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|2240
1656516000000|2022-06-29 15:20:00|10471.1|10469.1|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|1208
1656516300000|2022-06-29 15:25:00|10471.9|10469.9|10473.1|10471.1|10473.5|10471.5|10471.5|10469.5|2221
1656516600000|2022-06-29 15:30:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10471.5|10469.5|1920
1656516900000|2022-06-29 15:35:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1842
1656517200000|2022-06-29 15:40:00|10472.5|10470.5|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|2274
1656517500000|2022-06-29 15:45:00|10473.5|10471.5|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|1635
1656517800000|2022-06-29 15:50:00|10472.3|10470.3|10471.9|10469.9|10472.5|10470.5|10471.5|10469.5|1750
1656518100000|2022-06-29 15:55:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|557
1656518400000|2022-06-29 16:00:00|10471.9|10469.9|10473.5|10471.5|10473.5|10471.5|10471.9|10469.9|1176
1656518700000|2022-06-29 16:05:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10472.7|10470.7|787
1656519000000|2022-06-29 16:10:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|1661
1656519300000|2022-06-29 16:15:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|1311
1656519600000|2022-06-29 16:20:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|204
1656519900000|2022-06-29 16:25:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10473.5|10471.5|926
1656520200000|2022-06-29 16:30:00|10473.7|10471.7|10474|10472|10474.2|10472.2|10473.5|10471.5|293
1656520500000|2022-06-29 16:35:00|10473.9|10471.9|10472.9|10470.9|10474.2|10472.2|10472.7|10470.7|1011
1656520800000|2022-06-29 16:40:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|567
1656521100000|2022-06-29 16:45:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|280
1656521400000|2022-06-29 16:50:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|254
1656521700000|2022-06-29 16:55:00|10473.1|10471.1|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|516
1656522000000|2022-06-29 17:00:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|423
1656522300000|2022-06-29 17:05:00|10471.7|10469.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|403
1656522600000|2022-06-29 17:10:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.5|10469.5|797
1656522900000|2022-06-29 17:15:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|919
1656523200000|2022-06-29 17:20:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|436
1656523500000|2022-06-29 17:25:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|353
1656523800000|2022-06-29 17:30:00|10471.1|10469.1|10472.5|10470.5|10472.7|10470.7|10471.1|10469.1|773
1656524100000|2022-06-29 17:35:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|257
1656524400000|2022-06-29 17:40:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|713
1656524700000|2022-06-29 17:45:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.7|10469.7|270
1656525000000|2022-06-29 17:50:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|337
1656525300000|2022-06-29 17:55:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|128
1656525600000|2022-06-29 18:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|249
1656525900000|2022-06-29 18:05:00|10471.3|10469.3|10470.7|10468.7|10471.5|10469.5|10470.5|10468.5|573
1656526200000|2022-06-29 18:10:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|292
1656526500000|2022-06-29 18:15:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.5|10468.5|241
1656526800000|2022-06-29 18:20:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|704
1656527100000|2022-06-29 18:25:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|1406
1656527400000|2022-06-29 18:30:00|10472.1|10470.1|10472.7|10470.7|10472.7|10470.7|10471.9|10469.9|281
1656527700000|2022-06-29 18:35:00|10472.5|10470.5|10472.5|10470.5|10472.7|10470.7|10472.3|10470.3|361
1656528000000|2022-06-29 18:40:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|641
1656528300000|2022-06-29 18:45:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|1274
1656528600000|2022-06-29 18:50:00|10472.3|10470.3|10472.9|10470.9|10473.1|10471.1|10471.5|10469.5|625
1656528900000|2022-06-29 18:55:00|10472.7|10470.7|10473.5|10471.5|10473.9|10471.9|10472.7|10470.7|514
1656529200000|2022-06-29 19:00:00|10473.1|10471.1|10472.5|10470.5|10473.1|10471.1|10472.3|10470.3|1536
1656529500000|2022-06-29 19:05:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|613
1656529800000|2022-06-29 19:10:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1390
1656530100000|2022-06-29 19:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|913
1656530400000|2022-06-29 19:20:00|10472.9|10470.9|10472.9|10470.9|10473.1|10471.1|10472.7|10470.7|596
1656530700000|2022-06-29 19:25:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|312
1656531000000|2022-06-29 19:30:00|10471.9|10469.9|10472.9|10470.9|10473.1|10471.1|10471.9|10469.9|457
1656531300000|2022-06-29 19:35:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|253
1656531600000|2022-06-29 19:40:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|459
1656531900000|2022-06-29 19:45:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|975
1656532200000|2022-06-29 19:50:00|10473.3|10471.3|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|1148
1656532500000|2022-06-29 19:55:00|10473.3|10471.3|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|1091
1656532800000|2022-06-29 20:00:00|10473.7|10471.7|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|1050
1656533100000|2022-06-29 20:05:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|667
1656533400000|2022-06-29 20:10:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|503
1656533700000|2022-06-29 20:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|505
1656534000000|2022-06-29 20:20:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|161
1656534300000|2022-06-29 20:25:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|334
1656534600000|2022-06-29 20:30:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|152
1656534900000|2022-06-29 20:35:00|10474|10472|10475|10473|10475|10473|10473.9|10471.9|1307
1656535200000|2022-06-29 20:40:00|10475.2|10473.2|10476.2|10474.2|10476.2|10474.2|10475|10473|1013
1656535500000|2022-06-29 20:45:00|10475.8|10473.8|10476.4|10474.4|10476.6|10474.6|10475.6|10473.6|1130
1656535800000|2022-06-29 20:50:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|700
1656536100000|2022-06-29 20:55:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|713
1656540000000|2022-06-29 22:00:00|10475.2|10473.2|10476.2|10474.2|10477|10475|10475.2|10473.2|401
1656540300000|2022-06-29 22:05:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|48
1656540600000|2022-06-29 22:10:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|308
1656540900000|2022-06-29 22:15:00|10476.4|10474.4|10477.6|10475.6|10477.8|10475.8|10476.2|10474.2|563
1656541200000|2022-06-29 22:20:00|10477.8|10475.8|10478|10476|10478|10476|10477.4|10475.4|53
1656541500000|2022-06-29 22:25:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|58
1656541800000|2022-06-29 22:30:00|10477.6|10475.6|10477|10475|10477.6|10475.6|10476.6|10474.6|132
1656542100000|2022-06-29 22:35:00|10476.8|10474.8|10477|10475|10477.4|10475.4|10476.8|10474.8|59
1656542400000|2022-06-29 22:40:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|29
1656542700000|2022-06-29 22:45:00|10476.6|10474.6|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|37
1656543000000|2022-06-29 22:50:00|10477|10475|10477|10475|10477.2|10475.2|10476.6|10474.6|18
1656543300000|2022-06-29 22:55:00|10477.4|10475.4|10477.4|10475.4|10477.6|10475.6|10477.4|10475.4|119
1656543600000|2022-06-29 23:00:00|10477|10475|10478.5|10476.5|10478.7|10476.7|10477|10475|256
1656543900000|2022-06-29 23:05:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|25
1656544200000|2022-06-29 23:10:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|359
1656544500000|2022-06-29 23:15:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|84
1656544800000|2022-06-29 23:20:00|10478|10476|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|238
1656545100000|2022-06-29 23:25:00|10478.7|10476.7|10477.6|10475.6|10478.7|10476.7|10477.4|10475.4|86
1656545400000|2022-06-29 23:30:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|18
1656545700000|2022-06-29 23:35:00|10477.8|10475.8|10478.3|10476.3|10478.3|10476.3|10477.8|10475.8|29
1656546000000|2022-06-29 23:40:00|10478.1|10476.1|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|156
1656546300000|2022-06-29 23:45:00|10479.1|10477.1|10478.9|10476.9|10479.3|10477.3|10478.7|10476.7|71
1656546600000|2022-06-29 23:50:00|10478.5|10476.5|10479.3|10477.3|10479.3|10477.3|10478.1|10476.1|87
1656546900000|2022-06-29 23:55:00|10479.1|10477.1|10478.7|10476.7|10479.1|10477.1|10478.1|10476.1|74
1656547200000|2022-06-30 00:00:00|10478.9|10476.9|10478|10476|10479.3|10477.3|10477.8|10475.8|339
1656547500000|2022-06-30 00:05:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477|10475|212
1656547800000|2022-06-30 00:10:00|10478.5|10476.5|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|48
1656548100000|2022-06-30 00:15:00|10478|10476|10477.4|10475.4|10478|10476|10477.2|10475.2|143
1656548400000|2022-06-30 00:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|93
1656548700000|2022-06-30 00:25:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|31
1656549000000|2022-06-30 00:30:00|10477.6|10475.6|10478|10476|10478.1|10476.1|10477.4|10475.4|44
1656549300000|2022-06-30 00:35:00|10477.8|10475.8|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|158
1656549600000|2022-06-30 00:40:00|10477.2|10475.2|10477.6|10475.6|10477.8|10475.8|10477.2|10475.2|346
1656549900000|2022-06-30 00:45:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|82
1656550200000|2022-06-30 00:50:00|10478|10476|10478.7|10476.7|10478.9|10476.9|10477.8|10475.8|144
1656550500000|2022-06-30 00:55:00|10478.9|10476.9|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|228
1656550800000|2022-06-30 01:00:00|10478.3|10476.3|10478.7|10476.7|10478.9|10476.9|10478.1|10476.1|329
1656551100000|2022-06-30 01:05:00|10478.5|10476.5|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|461
1656551400000|2022-06-30 01:10:00|10478.5|10476.5|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|165
1656551700000|2022-06-30 01:15:00|10478|10476|10478.1|10476.1|10478.3|10476.3|10477.8|10475.8|223
1656552000000|2022-06-30 01:20:00|||||||||41
1656552300000|2022-06-30 01:25:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|123
1656552600000|2022-06-30 01:30:00|10478|10476|10477|10475|10478|10476|10476.2|10474.2|370
1656552900000|2022-06-30 01:35:00|10477.4|10475.4|10476.2|10474.2|10477.4|10475.4|10475.8|10473.8|156
1656553200000|2022-06-30 01:40:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|110
1656553500000|2022-06-30 01:45:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|137
1656553800000|2022-06-30 01:50:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|72
1656554100000|2022-06-30 01:55:00|10476.4|10474.4|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|84
1656554400000|2022-06-30 02:00:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|23
1656554700000|2022-06-30 02:05:00|10476|10474|10475.8|10473.8|10476|10474|10475.8|10473.8|10
1656555000000|2022-06-30 02:10:00|10475.4|10473.4|10474.6|10472.6|10475.6|10473.6|10474.6|10472.6|166
1656555300000|2022-06-30 02:15:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|114
1656555600000|2022-06-30 02:20:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.7|10471.7|381
1656555900000|2022-06-30 02:25:00|10473.7|10471.7|10473.7|10471.7|10474.2|10472.2|10473.5|10471.5|293
1656556200000|2022-06-30 02:30:00|10473.9|10471.9|10474.2|10472.2|10474.2|10472.2|10473.7|10471.7|72
1656556500000|2022-06-30 02:35:00|10474|10472|10474.8|10472.8|10474.8|10472.8|10473.9|10471.9|193
1656556800000|2022-06-30 02:40:00|10475|10473|10475.2|10473.2|10475.2|10473.2|10474.8|10472.8|52
1656557100000|2022-06-30 02:45:00|10475.4|10473.4|10475|10473|10475.8|10473.8|10475|10473|307
1656557400000|2022-06-30 02:50:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|218
1656557700000|2022-06-30 02:55:00|10474.8|10472.8|10475|10473|10475.4|10473.4|10474.6|10472.6|491
1656558000000|2022-06-30 03:00:00|10474.8|10472.8|10475.8|10473.8|10475.8|10473.8|10474.8|10472.8|54
1656558300000|2022-06-30 03:05:00|10475.4|10473.4|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|25
1656558600000|2022-06-30 03:10:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|119
1656558900000|2022-06-30 03:15:00|10476|10474|10478|10476|10478.1|10476.1|10475.8|10473.8|500
1656559200000|2022-06-30 03:20:00|10478.1|10476.1|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|473
1656559500000|2022-06-30 03:25:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|77
1656559800000|2022-06-30 03:30:00|10477.4|10475.4|10477|10475|10477.6|10475.6|10476.6|10474.6|276
1656560100000|2022-06-30 03:35:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|26
1656560400000|2022-06-30 03:40:00|10476.8|10474.8|10476.4|10474.4|10477|10475|10476.2|10474.2|33
1656560700000|2022-06-30 03:45:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|2
1656561000000|2022-06-30 03:50:00|10476.4|10474.4|10475.8|10473.8|10476.4|10474.4|10475.4|10473.4|281
1656561300000|2022-06-30 03:55:00|10475.4|10473.4|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|111
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.8|10472.8|93
1656561900000|2022-06-30 04:05:00|10475.4|10473.4|10475.2|10473.2|10475.4|10473.4|10475|10473|49
1656562200000|2022-06-30 04:10:00|10475.4|10473.4|10474.8|10472.8|10475.4|10473.4|10474.6|10472.6|31
1656562500000|2022-06-30 04:15:00|10475|10473|10475|10473|10475.4|10473.4|10474.6|10472.6|36
1656562800000|2022-06-30 04:20:00|10475.2|10473.2|10475|10473|10475.2|10473.2|10475|10473|15
1656563100000|2022-06-30 04:25:00|10475.2|10473.2|10474.8|10472.8|10475.2|10473.2|10474.6|10472.6|10
1656563400000|2022-06-30 04:30:00|10475|10473|10475|10473|10475.4|10473.4|10475|10473|89
1656563700000|2022-06-30 04:35:00|||||||||109
1656564000000|2022-06-30 04:40:00|10474.8|10472.8|10475|10473|10475.2|10473.2|10474.8|10472.8|20
1656564300000|2022-06-30 04:45:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.8|10472.8|36
1656564600000|2022-06-30 04:50:00|10475|10473|10475.8|10473.8|10475.8|10473.8|10475|10473|52
1656564900000|2022-06-30 04:55:00|10475.4|10473.4|10475.2|10473.2|10475.4|10473.4|10475|10473|65
1656565200000|2022-06-30 05:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10475|10473|45
1656565500000|2022-06-30 05:05:00|10475.2|10473.2|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|139
1656565800000|2022-06-30 05:10:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|111
1656566100000|2022-06-30 05:15:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|72
1656566400000|2022-06-30 05:20:00|10475.4|10473.4|10475.8|10473.8|10475.8|10473.8|10475.2|10473.2|244
1656566700000|2022-06-30 05:25:00|10476.2|10474.2|10476.6|10474.6|10477|10475|10475.8|10473.8|211
1656567000000|2022-06-30 05:30:00|10476.2|10474.2|10476|10474|10476.6|10474.6|10475.8|10473.8|76
1656567300000|2022-06-30 05:35:00|10476.2|10474.2|10476.6|10474.6|10477.4|10475.4|10476.2|10474.2|68
1656567600000|2022-06-30 05:40:00|10476.4|10474.4|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|9
1656567900000|2022-06-30 05:45:00|10476.2|10474.2|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|187
1656568200000|2022-06-30 05:50:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|371
1656568500000|2022-06-30 05:55:00|10476.4|10474.4|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|98
1656568800000|2022-06-30 06:00:00|10475|10473|10476.8|10474.8|10476.8|10474.8|10475|10473|481
1656569100000|2022-06-30 06:05:00|10476.6|10474.6|10478.9|10476.9|10478.9|10476.9|10476.6|10474.6|242
1656569400000|2022-06-30 06:10:00|10479.3|10477.3|10479.3|10477.3|10480.5|10478.5|10478.7|10476.7|1384
1656569700000|2022-06-30 06:15:00|10479.7|10477.7|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|1024
1656570000000|2022-06-30 06:20:00|10479.9|10477.9|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|414
1656570300000|2022-06-30 06:25:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10478.5|10476.5|1201
1656570600000|2022-06-30 06:30:00|10479.3|10477.3|10478.1|10476.1|10479.3|10477.3|10477|10475|416
1656570900000|2022-06-30 06:35:00|10478|10476|10480.5|10478.5|10480.5|10478.5|10477.8|10475.8|375
1656571200000|2022-06-30 06:40:00|10480.3|10478.3|10478.9|10476.9|10480.5|10478.5|10478.5|10476.5|200
1656571500000|2022-06-30 06:45:00|10479.1|10477.1|10481.7|10479.7|10483.4|10481.4|10479.1|10477.1|976
1656571800000|2022-06-30 06:50:00|10481.9|10479.9|10480.9|10478.9|10484|10482|10480.9|10478.9|726
1656572100000|2022-06-30 06:55:00|10481.1|10479.1|10482.1|10480.1|10483.6|10481.6|10480.9|10478.9|399
1656572400000|2022-06-30 07:00:00|10481.9|10479.9|10483.6|10481.6|10484.4|10482.4|10481.7|10479.7|1210
1656572700000|2022-06-30 07:05:00|10483.2|10481.2|10483.6|10481.6|10485.2|10483.2|10482.8|10480.8|1010
1656573000000|2022-06-30 07:10:00|10484|10482|10485.6|10483.6|10485.6|10483.6|10483.6|10481.6|612
1656573300000|2022-06-30 07:15:00|10485.4|10483.4|10486.4|10484.4|10487.1|10485.1|10485.2|10483.2|628
1656573600000|2022-06-30 07:20:00|10486.7|10484.7|10486|10484|10486.7|10484.7|10484.8|10482.8|934
1656573900000|2022-06-30 07:25:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|644
1656574200000|2022-06-30 07:30:00|10485.8|10483.8|10485.6|10483.6|10487.9|10485.9|10484.8|10482.8|2091
1656574500000|2022-06-30 07:35:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|1404
1656574800000|2022-06-30 07:40:00|10485.4|10483.4|10487.5|10485.5|10488.3|10486.3|10484.8|10482.8|2338
1656575100000|2022-06-30 07:45:00|10487.1|10485.1|10485.6|10483.6|10487.9|10485.9|10485.6|10483.6|571
1656575400000|2022-06-30 07:50:00|10485.8|10483.8|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|579
1656575700000|2022-06-30 07:55:00|10487.3|10485.3|10488.7|10486.7|10489.5|10487.5|10487.3|10485.3|541
1656576000000|2022-06-30 08:00:00|10488.5|10486.5|10487.5|10485.5|10488.7|10486.7|10487.1|10485.1|361
1656576300000|2022-06-30 08:05:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10486.4|10484.4|683
1656576600000|2022-06-30 08:10:00|10487.3|10485.3|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|555
1656576900000|2022-06-30 08:15:00|10487.7|10485.7|10486|10484|10487.9|10485.9|10485.6|10483.6|454
1656577200000|2022-06-30 08:20:00|10485.6|10483.6|10487.5|10485.5|10487.9|10485.9|10485.6|10483.6|567
1656577500000|2022-06-30 08:25:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10486.4|10484.4|235
1656577800000|2022-06-30 08:30:00|10486.9|10484.9|10488.3|10486.3|10488.5|10486.5|10486.7|10484.7|482
1656578100000|2022-06-30 08:35:00|10488.5|10486.5|10485|10483|10489.5|10487.5|10484.2|10482.2|1666
1656578400000|2022-06-30 08:40:00|10484.8|10482.8|10484.8|10482.8|10486.4|10484.4|10484.6|10482.6|1201
1656578700000|2022-06-30 08:45:00|10485|10483|10485.2|10483.2|10485.4|10483.4|10484.4|10482.4|582
1656579000000|2022-06-30 08:50:00|10485.6|10483.6|10484.4|10482.4|10485.8|10483.8|10484.4|10482.4|797
1656579300000|2022-06-30 08:55:00|10484.6|10482.6|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|291
1656579600000|2022-06-30 09:00:00|10485.4|10483.4|10486|10484|10486.4|10484.4|10485.2|10483.2|374
1656579900000|2022-06-30 09:05:00|10485.6|10483.6|10487.5|10485.5|10488.1|10486.1|10485.6|10483.6|395
1656580200000|2022-06-30 09:10:00|10487.9|10485.9|10488.3|10486.3|10489.5|10487.5|10487.9|10485.9|1263
1656580500000|2022-06-30 09:15:00|10488.1|10486.1|10486.9|10484.9|10488.7|10486.7|10486.5|10484.5|755
1656580800000|2022-06-30 09:20:00|10487.1|10485.1|10488.3|10486.3|10488.7|10486.7|10486.9|10484.9|1338
1656581100000|2022-06-30 09:25:00|10488.1|10486.1|10486.5|10484.5|10488.3|10486.3|10486.5|10484.5|353
1656581400000|2022-06-30 09:30:00|10486.4|10484.4|10486.4|10484.4|10487.1|10485.1|10485.2|10483.2|505
1656581700000|2022-06-30 09:35:00|10486.7|10484.7|10487.1|10485.1|10488.5|10486.5|10486.7|10484.7|875
1656582000000|2022-06-30 09:40:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|182
1656582300000|2022-06-30 09:45:00|10486.5|10484.5|10486|10484|10486.5|10484.5|10485.6|10483.6|660
1656582600000|2022-06-30 09:50:00|10486.4|10484.4|10486.5|10484.5|10487.1|10485.1|10486.4|10484.4|141
1656582900000|2022-06-30 09:55:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10484.8|10482.8|47
1656583200000|2022-06-30 10:00:00|10485|10483|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|295
1656583500000|2022-06-30 10:05:00|10485.4|10483.4|10484.8|10482.8|10485.6|10483.6|10484.6|10482.6|162
1656583800000|2022-06-30 10:10:00|10485|10483|10486|10484|10486|10484|10484.8|10482.8|115
1656584100000|2022-06-30 10:15:00|10485.8|10483.8|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|143
1656584400000|2022-06-30 10:20:00|10485|10483|10485.6|10483.6|10485.6|10483.6|10484.4|10482.4|446
1656584700000|2022-06-30 10:25:00|10485.8|10483.8|10485.4|10483.4|10486|10484|10484.8|10482.8|551
1656585000000|2022-06-30 10:30:00|10485.2|10483.2|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|452
1656585300000|2022-06-30 10:35:00|10486.2|10484.2|10486.4|10484.4|10486.7|10484.7|10486|10484|151
1656585600000|2022-06-30 10:40:00|10486.2|10484.2|10486.4|10484.4|10486.7|10484.7|10486|10484|582
1656585900000|2022-06-30 10:45:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486|10484|373
1656586200000|2022-06-30 10:50:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|868
1656586500000|2022-06-30 10:55:00|10487.3|10485.3|10487.3|10485.3|10488.3|10486.3|10486.7|10484.7|884
1656586800000|2022-06-30 11:00:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|737
1656587100000|2022-06-30 11:05:00|10487.3|10485.3|10487.9|10485.9|10488.1|10486.1|10486.7|10484.7|636
1656587400000|2022-06-30 11:10:00|10487.7|10485.7|10489.7|10487.7|10489.9|10487.9|10487.7|10485.7|609
1656587700000|2022-06-30 11:15:00|10489.9|10487.9|10491|10489|10491.6|10489.6|10489.7|10487.7|1059
1656588000000|2022-06-30 11:20:00|10491.2|10489.2|10489.7|10487.7|10491.4|10489.4|10489.5|10487.5|377
1656588300000|2022-06-30 11:25:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10488.7|10486.7|1144
1656588600000|2022-06-30 11:30:00|10488.7|10486.7|10489.1|10487.1|10489.3|10487.3|10487.9|10485.9|1249
1656588900000|2022-06-30 11:35:00|10488.9|10486.9|10489.5|10487.5|10490.3|10488.3|10488.9|10486.9|1629
1656589200000|2022-06-30 11:40:00|10489.9|10487.9|10490.6|10488.6|10491|10489|10489.5|10487.5|874
1656589500000|2022-06-30 11:45:00|10490.8|10488.8|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|1781
1656589800000|2022-06-30 11:50:00|10490.3|10488.3|10486.7|10484.7|10490.3|10488.3|10486.4|10484.4|2201
1656590100000|2022-06-30 11:55:00|10487.1|10485.1|10488.3|10486.3|10488.7|10486.7|10486.9|10484.9|808
1656590400000|2022-06-30 12:00:00|10487.5|10485.5|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|1792
1656590700000|2022-06-30 12:05:00|10487.7|10485.7|10487.5|10485.5|10488.3|10486.3|10487.1|10485.1|410
1656591000000|2022-06-30 12:10:00|10487.9|10485.9|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|644
1656591300000|2022-06-30 12:15:00|10487.3|10485.3|10486.4|10484.4|10487.5|10485.5|10485.6|10483.6|2010
1656591600000|2022-06-30 12:20:00|10486.5|10484.5|10487.9|10485.9|10488.3|10486.3|10486.2|10484.2|1995
1656591900000|2022-06-30 12:25:00|10488.1|10486.1|10486.5|10484.5|10488.7|10486.7|10486.4|10484.4|2565
1656592200000|2022-06-30 12:30:00|10486.4|10484.4|10494.6|10492.6|10495.3|10493.3|10486.4|10484.4|7563
1656592500000|2022-06-30 12:35:00|10494.2|10492.2|10492.6|10490.6|10494.4|10492.4|10490.3|10488.3|3161
1656592800000|2022-06-30 12:40:00|10492.2|10490.2|10493|10491|10493.8|10491.8|10491.4|10489.4|2405
1656593100000|2022-06-30 12:45:00|10493.4|10491.4|10496.5|10494.5|10496.9|10494.9|10493.4|10491.4|4283
1656593400000|2022-06-30 12:50:00|10496.7|10494.7|10494|10492|10496.9|10494.9|10493.8|10491.8|2466
1656593700000|2022-06-30 12:55:00|10494.2|10492.2|10492.8|10490.8|10494.6|10492.6|10492.6|10490.6|2349
1656594000000|2022-06-30 13:00:00|10493|10491|10489.1|10487.1|10493|10491|10488.7|10486.7|2973
1656594300000|2022-06-30 13:05:00|10488.3|10486.3|10489.1|10487.1|10489.9|10487.9|10487.5|10485.5|3223
1656594600000|2022-06-30 13:10:00|10489.5|10487.5|10489.3|10487.3|10491|10489|10489.1|10487.1|1553
1656594900000|2022-06-30 13:15:00|10489.5|10487.5|10491.8|10489.8|10492.6|10490.6|10489.1|10487.1|1766
1656595200000|2022-06-30 13:20:00|10491.6|10489.6|10491.4|10489.4|10493|10491|10491|10489|1484
1656595500000|2022-06-30 13:25:00|10491.6|10489.6|10491|10489|10491.8|10489.8|10489.5|10487.5|2182
1656595800000|2022-06-30 13:30:00|10490.6|10488.6|10491.8|10489.8|10493|10491|10490.3|10488.3|2063
1656596100000|2022-06-30 13:35:00|10492|10490|10491.4|10489.4|10492.6|10490.6|10491|10489|1201
1656596400000|2022-06-30 13:40:00|10491.8|10489.8|10490.3|10488.3|10491.8|10489.8|10489.5|10487.5|2653
1656596700000|2022-06-30 13:45:00|10490.6|10488.6|10489.5|10487.5|10491.8|10489.8|10488.7|10486.7|1663
1656597000000|2022-06-30 13:50:00|10489.9|10487.9|10489.1|10487.1|10490.3|10488.3|10488.7|10486.7|1431
1656597300000|2022-06-30 13:55:00|10488.7|10486.7|10489.7|10487.7|10489.9|10487.9|10488.3|10486.3|1968
1656597600000|2022-06-30 14:00:00|10489.9|10487.9|10487.5|10485.5|10490.3|10488.3|10487.5|10485.5|2551
1656597900000|2022-06-30 14:05:00|10487.9|10485.9|10489.9|10487.9|10490.3|10488.3|10487.9|10485.9|1988
1656598200000|2022-06-30 14:10:00|10490.3|10488.3|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|2246
1656598500000|2022-06-30 14:15:00|10489.9|10487.9|10488.7|10486.7|10490.1|10488.1|10488.5|10486.5|1334
1656598800000|2022-06-30 14:20:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|911
1656599100000|2022-06-30 14:25:00|10489.9|10487.9|10490.3|10488.3|10491|10489|10489.9|10487.9|4744
1656599400000|2022-06-30 14:30:00|10490.5|10488.5|10491|10489|10491|10489|10489.9|10487.9|3213
1656599700000|2022-06-30 14:35:00|10490.8|10488.8|10492.6|10490.6|10492.6|10490.6|10490.6|10488.6|1839
1656600000000|2022-06-30 14:40:00|10492.2|10490.2|10493.8|10491.8|10494.2|10492.2|10491.8|10489.8|1933
1656600300000|2022-06-30 14:45:00|10494|10492|10492|10490|10494.6|10492.6|10491.8|10489.8|1576
1656600600000|2022-06-30 14:50:00|10491.8|10489.8|10493|10491|10493.4|10491.4|10491.2|10489.2|1761
1656600900000|2022-06-30 14:55:00|10492.6|10490.6|10492.2|10490.2|10493|10491|10491|10489|2025
1656601200000|2022-06-30 15:00:00|10492.4|10490.4|10493|10491|10493.8|10491.8|10492.2|10490.2|3126
1656601500000|2022-06-30 15:05:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10492|10490|1536
1656601800000|2022-06-30 15:10:00|10491.8|10489.8|10492.2|10490.2|10493|10491|10491.8|10489.8|2024
1656602100000|2022-06-30 15:15:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10492.2|10490.2|1362
1656602400000|2022-06-30 15:20:00|10492.8|10490.8|10492.2|10490.2|10493.8|10491.8|10492.2|10490.2|767
1656602700000|2022-06-30 15:25:00|10492.4|10490.4|10491|10489|10492.4|10490.4|10491|10489|576
1656603000000|2022-06-30 15:30:00|10491.4|10489.4|10491.4|10489.4|10491.4|10489.4|10491|10489|218
1656603300000|2022-06-30 15:35:00|10491.8|10489.8|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|1797
1656603600000|2022-06-30 15:40:00|10492.2|10490.2|10493|10491|10493|10491|10492.2|10490.2|390
1656603900000|2022-06-30 15:45:00|10493.4|10491.4|10494.2|10492.2|10494.6|10492.6|10493|10491|966
1656604200000|2022-06-30 15:50:00|10494.6|10492.6|10495.3|10493.3|10495.7|10493.7|10494.6|10492.6|917
1656604500000|2022-06-30 15:55:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|1232
1656604800000|2022-06-30 16:00:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|638
1656605100000|2022-06-30 16:05:00|10496.5|10494.5|10495.9|10493.9|10496.7|10494.7|10495.3|10493.3|3538
1656605400000|2022-06-30 16:10:00|10495.7|10493.7|10497.7|10495.7|10497.7|10495.7|10495.3|10493.3|2786
1656605700000|2022-06-30 16:15:00|10497.9|10495.9|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|2553
1656606000000|2022-06-30 16:20:00|10499|10497|10498.5|10496.5|10500.2|10498.2|10498.5|10496.5|1536
1656606300000|2022-06-30 16:25:00|10498.1|10496.1|10496.9|10494.9|10498.3|10496.3|10496.9|10494.9|2279
1656606600000|2022-06-30 16:30:00|10496.5|10494.5|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1274
1656606900000|2022-06-30 16:35:00|10497.3|10495.3|10496.5|10494.5|10497.5|10495.5|10496.5|10494.5|1474
1656607200000|2022-06-30 16:40:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|1953
1656607500000|2022-06-30 16:45:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10495.5|10493.5|1314
1656607800000|2022-06-30 16:50:00|10497.7|10495.7|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|1290
1656608100000|2022-06-30 16:55:00|10496.9|10494.9|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|480
1656608400000|2022-06-30 17:00:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|1197
1656608700000|2022-06-30 17:05:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|801
1656609000000|2022-06-30 17:10:00|10497.3|10495.3|10497.7|10495.7|10497.7|10495.7|10497.3|10495.3|667
1656609300000|2022-06-30 17:15:00|10497.5|10495.5|10497.7|10495.7|10497.9|10495.9|10497.3|10495.3|760
1656609600000|2022-06-30 17:20:00|10497.5|10495.5|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|527
1656609900000|2022-06-30 17:25:00|10498.1|10496.1|10498.9|10496.9|10498.9|10496.9|10497.7|10495.7|696
1656610200000|2022-06-30 17:30:00|10498.7|10496.7|10497.7|10495.7|10498.9|10496.9|10497.3|10495.3|871
1656610500000|2022-06-30 17:35:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|254
1656610800000|2022-06-30 17:40:00|10497.7|10495.7|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|945
1656611100000|2022-06-30 17:45:00|10499.2|10497.2|10498.5|10496.5|10499.2|10497.2|10498.5|10496.5|1086
1656611400000|2022-06-30 17:50:00|10498.9|10496.9|10498.5|10496.5|10499|10497|10498.5|10496.5|669
1656611700000|2022-06-30 17:55:00|10498.1|10496.1|10497.3|10495.3|10498.5|10496.5|10496.9|10494.9|600
1656612000000|2022-06-30 18:00:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|1658
1656612300000|2022-06-30 18:05:00|10498.1|10496.1|10498.5|10496.5|10498.9|10496.9|10497.9|10495.9|441
1656612600000|2022-06-30 18:10:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|604
1656612900000|2022-06-30 18:15:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.3|10495.3|1085
1656613200000|2022-06-30 18:20:00|10497.9|10495.9|10499.8|10497.8|10500.8|10498.8|10497.7|10495.7|3774
1656613500000|2022-06-30 18:25:00|10500|10498|10500|10498|10500.4|10498.4|10499.2|10497.2|2589
1656613800000|2022-06-30 18:30:00|10500.2|10498.2|10501.4|10499.4|10501.6|10499.6|10500|10498|1259
1656614100000|2022-06-30 18:35:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|863
1656614400000|2022-06-30 18:40:00|10500.8|10498.8|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|1638
1656614700000|2022-06-30 18:45:00|10501.2|10499.2|10501.8|10499.8|10501.8|10499.8|10500.8|10498.8|1596
1656615000000|2022-06-30 18:50:00|10501.6|10499.6|10501.2|10499.2|10502.8|10500.8|10501.2|10499.2|4105
1656615300000|2022-06-30 18:55:00|10501|10499|10501.6|10499.6|10502|10500|10500.8|10498.8|4056
1656615600000|2022-06-30 19:00:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|2456
1656615900000|2022-06-30 19:05:00|10501.6|10499.6|10502|10500|10502.4|10500.4|10501.6|10499.6|1041
1656616200000|2022-06-30 19:10:00|10502.4|10500.4|10501.6|10499.6|10502.8|10500.8|10501.6|10499.6|1451
1656616500000|2022-06-30 19:15:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|2495
1656616800000|2022-06-30 19:20:00|10501.8|10499.8|10500.8|10498.8|10502|10500|10500.8|10498.8|1880
1656617100000|2022-06-30 19:25:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|1858
1656617400000|2022-06-30 19:30:00|10501.6|10499.6|10500.4|10498.4|10501.6|10499.6|10500|10498|2908
1656617700000|2022-06-30 19:35:00|10500|10498|10500|10498|10500.4|10498.4|10499.6|10497.6|2847
1656618000000|2022-06-30 19:40:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|2041
1656618300000|2022-06-30 19:45:00|10498.5|10496.5|10497.1|10495.1|10498.5|10496.5|10496.9|10494.9|2681
1656618600000|2022-06-30 19:50:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|3596
1656618900000|2022-06-30 19:55:00|10495.7|10493.7|10491.8|10489.8|10496.1|10494.1|10491.8|10489.8|12100
1656619200000|2022-06-30 20:00:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10491.4|10489.4|14948
1656619500000|2022-06-30 20:05:00|10492.4|10490.4|10492.2|10490.2|10493.4|10491.4|10491.8|10489.8|2755
1656619800000|2022-06-30 20:10:00|10492.4|10490.4|10493|10491|10493.8|10491.8|10492.4|10490.4|2113
1656620100000|2022-06-30 20:15:00|10493.2|10491.2|10493.2|10491.2|10493.4|10491.4|10492.6|10490.6|1107
1656620400000|2022-06-30 20:20:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493|10491|971
1656620700000|2022-06-30 20:25:00|10494.2|10492.2|10494.9|10492.9|10495.3|10493.3|10493.8|10491.8|2079
1656621000000|2022-06-30 20:30:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|1172
1656621300000|2022-06-30 20:35:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|2347
1656621600000|2022-06-30 20:40:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|1756
1656621900000|2022-06-30 20:45:00|10495.3|10493.3|10495.1|10493.1|10495.5|10493.5|10494.9|10492.9|1168
1656622200000|2022-06-30 20:50:00|10495.3|10493.3|10495.1|10493.1|10495.5|10493.5|10494.9|10492.9|442
1656622500000|2022-06-30 20:55:00|10494.9|10492.9|10494.8|10492.8|10495.3|10493.3|10494.6|10492.6|749
1656626400000|2022-06-30 22:00:00|10495.5|10493.5|10494|10492|10496.9|10494.9|10493.8|10491.8|530
1656626700000|2022-06-30 22:05:00|10494.2|10492.2|10494.2|10492.2|10494.9|10492.9|10494|10492|258
1656627000000|2022-06-30 22:10:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493.6|10491.6|320
1656627300000|2022-06-30 22:15:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|252
1656627600000|2022-06-30 22:20:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|63
1656627900000|2022-06-30 22:25:00|10493|10491|10493|10491|10493|10491|10492.6|10490.6|236
1656628200000|2022-06-30 22:30:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.6|10490.6|178
1656628500000|2022-06-30 22:35:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|120
1656628800000|2022-06-30 22:40:00|10493.8|10491.8|10493.2|10491.2|10493.8|10491.8|10493|10491|221
1656629100000|2022-06-30 22:45:00|10493.4|10491.4|10493.2|10491.2|10493.8|10491.8|10493.2|10491.2|90
1656629400000|2022-06-30 22:50:00|10493|10491|10493.2|10491.2|10493.4|10491.4|10493|10491|12
1656629700000|2022-06-30 22:55:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|92
1656630000000|2022-06-30 23:00:00|10493.6|10491.6|10492.6|10490.6|10493.6|10491.6|10492.6|10490.6|104
1656630300000|2022-06-30 23:05:00|10492.2|10490.2|10492.4|10490.4|10492.6|10490.6|10492.2|10490.2|336
1656630600000|2022-06-30 23:10:00|10492.2|10490.2|10492.6|10490.6|10492.8|10490.8|10492.2|10490.2|50
1656630900000|2022-06-30 23:15:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.4|10490.4|121
1656631200000|2022-06-30 23:20:00|10493|10491|10493|10491|10493|10491|10492.6|10490.6|104
1656631500000|2022-06-30 23:25:00|10492.8|10490.8|10491.8|10489.8|10492.8|10490.8|10491.8|10489.8|85
1656631800000|2022-06-30 23:30:00|10491.4|10489.4|10491|10489|10491.4|10489.4|10491|10489|472
1656632100000|2022-06-30 23:35:00|10490.8|10488.8|10491|10489|10491|10489|10490.6|10488.6|38
1656632400000|2022-06-30 23:40:00|10490.6|10488.6|10491|10489|10491|10489|10490.3|10488.3|326
1656632700000|2022-06-30 23:45:00|10491.2|10489.2|10491.4|10489.4|10491.4|10489.4|10491|10489|22
1656633000000|2022-06-30 23:50:00|10491.2|10489.2|10491.4|10489.4|10491.8|10489.8|10491|10489|73
1656633300000|2022-06-30 23:55:00|10491.8|10489.8|10491|10489|10491.8|10489.8|10490.6|10488.6|104
1656633600000|2022-07-01 00:00:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|314
1656633900000|2022-07-01 00:05:00|10491.2|10489.2|10491|10489|10491.8|10489.8|10490.6|10488.6|185
1656634200000|2022-07-01 00:10:00|10490.8|10488.8|10491|10489|10491.2|10489.2|10490.3|10488.3|451
1656634500000|2022-07-01 00:15:00|10491.4|10489.4|10491.6|10489.6|10491.8|10489.8|10491.4|10489.4|98
1656634800000|2022-07-01 00:20:00|10491.8|10489.8|10492.4|10490.4|10492.6|10490.6|10491|10489|248
1656635100000|2022-07-01 00:25:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|128
1656635400000|2022-07-01 00:30:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|78
1656635700000|2022-07-01 00:35:00|10492.6|10490.6|10492.6|10490.6|10492.6|10490.6|10491.8|10489.8|79
1656636000000|2022-07-01 00:40:00|10493|10491|10492.2|10490.2|10493|10491|10491.8|10489.8|261
1656636300000|2022-07-01 00:45:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491.8|10489.8|58
1656636600000|2022-07-01 00:50:00|10491.6|10489.6|10491.6|10489.6|10491.8|10489.8|10491|10489|178
1656636900000|2022-07-01 00:55:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10491.6|10489.6|129
1656637200000|2022-07-01 01:00:00|10492.4|10490.4|10493|10491|10493|10491|10492.2|10490.2|122
1656637500000|2022-07-01 01:05:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|234
1656637800000|2022-07-01 01:10:00|10493.6|10491.6|10492.2|10490.2|10493.8|10491.8|10492.2|10490.2|517
1656638100000|2022-07-01 01:15:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|308
1656638400000|2022-07-01 01:20:00|10492.6|10490.6|10492.4|10490.4|10492.6|10490.6|10492.4|10490.4|28
1656638700000|2022-07-01 01:25:00|10492.2|10490.2|10493|10491|10493.2|10491.2|10492.2|10490.2|326
1656639000000|2022-07-01 01:30:00|10493.2|10491.2|10493.8|10491.8|10494.9|10492.9|10493|10491|464
1656639300000|2022-07-01 01:35:00|10494.2|10492.2|10494.9|10492.9|10494.9|10492.9|10494.2|10492.2|458
1656639600000|2022-07-01 01:40:00|10494.8|10492.8|10494.2|10492.2|10494.9|10492.9|10493.6|10491.6|753
1656639900000|2022-07-01 01:45:00|10494|10492|10493.8|10491.8|10494|10492|10493.4|10491.4|308
1656640200000|2022-07-01 01:50:00|10494|10492|10493.8|10491.8|10494|10492|10493.4|10491.4|259
1656640500000|2022-07-01 01:55:00|10494|10492|10494.9|10492.9|10494.9|10492.9|10493.8|10491.8|239
1656640800000|2022-07-01 02:00:00|10495.3|10493.3|10495.7|10493.7|10496.5|10494.5|10495.1|10493.1|316
1656641100000|2022-07-01 02:05:00|10495.3|10493.3|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|58
1656641400000|2022-07-01 02:10:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|87
1656641700000|2022-07-01 02:15:00|10495.3|10493.3|10495.7|10493.7|10495.9|10493.9|10495.3|10493.3|96
1656642000000|2022-07-01 02:20:00|10496.1|10494.1|10497.1|10495.1|10497.3|10495.3|10495.9|10493.9|142
1656642300000|2022-07-01 02:25:00|10496.9|10494.9|10496.9|10494.9|10497.1|10495.1|10496.1|10494.1|95
1656642600000|2022-07-01 02:30:00|10496.7|10494.7|10497.3|10495.3|10497.9|10495.9|10496.7|10494.7|145
1656642900000|2022-07-01 02:35:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|132
1656643200000|2022-07-01 02:40:00|10497.1|10495.1|10498.5|10496.5|10499|10497|10496.9|10494.9|283
1656643500000|2022-07-01 02:45:00|10498.1|10496.1|10498.7|10496.7|10498.9|10496.9|10497.7|10495.7|306
1656643800000|2022-07-01 02:50:00|10498.5|10496.5|10499.2|10497.2|10500|10498|10497.7|10495.7|382
1656644100000|2022-07-01 02:55:00|10498.9|10496.9|10498.5|10496.5|10499.2|10497.2|10498.1|10496.1|260
1656644400000|2022-07-01 03:00:00|10498.1|10496.1|10499.6|10497.6|10499.6|10497.6|10497.7|10495.7|508
1656644700000|2022-07-01 03:05:00|10500.2|10498.2|10500.8|10498.8|10500.8|10498.8|10500|10498|548
1656645000000|2022-07-01 03:10:00|10500.6|10498.6|10502.8|10500.8|10503.1|10501.1|10500.4|10498.4|1569
1656645300000|2022-07-01 03:15:00|10502.6|10500.6|10508|10506|10508|10506|10502.4|10500.4|2373
1656645600000|2022-07-01 03:20:00|10507.8|10505.8|10506.9|10504.9|10508.2|10506.2|10505.9|10503.9|1907
1656645900000|2022-07-01 03:25:00|10506.7|10504.7|10509|10507|10509.4|10507.4|10506.3|10504.3|1001
1656646200000|2022-07-01 03:30:00|10509.2|10507.2|10508.8|10506.8|10509.8|10507.8|10507.4|10505.4|347
1656646500000|2022-07-01 03:35:00|10509|10507|10506.9|10504.9|10509.8|10507.8|10506.7|10504.7|647
1656646800000|2022-07-01 03:40:00|10506.7|10504.7|10506.7|10504.7|10507.8|10505.8|10506.3|10504.3|259
1656647100000|2022-07-01 03:45:00|10507.1|10505.1|10506.1|10504.1|10507.4|10505.4|10505.9|10503.9|280
1656647400000|2022-07-01 03:50:00|10505.9|10503.9|10505.1|10503.1|10506.3|10504.3|10505.1|10503.1|227
1656647700000|2022-07-01 03:55:00|10504.9|10502.9|10505.1|10503.1|10505.9|10503.9|10504.9|10502.9|375
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10504.5|10502.5|10505.5|10503.5|10504.3|10502.3|288
1656648300000|2022-07-01 04:05:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|245
1656648600000|2022-07-01 04:10:00|10505.3|10503.3|10505.9|10503.9|10507.1|10505.1|10505.1|10503.1|670
1656648900000|2022-07-01 04:15:00|10505.7|10503.7|10507.4|10505.4|10507.8|10505.8|10505.5|10503.5|287
1656649200000|2022-07-01 04:20:00|10507.3|10505.3|10506.7|10504.7|10507.4|10505.4|10506.7|10504.7|144
1656649500000|2022-07-01 04:25:00|10506.3|10504.3|10505.5|10503.5|10507.1|10505.1|10505.5|10503.5|201
1656649800000|2022-07-01 04:30:00|10505.3|10503.3|10504.3|10502.3|10505.3|10503.3|10504.3|10502.3|362
1656650100000|2022-07-01 04:35:00|10504.5|10502.5|10503.9|10501.9|10504.9|10502.9|10503.9|10501.9|265
1656650400000|2022-07-01 04:40:00|10503.7|10501.7|10504.3|10502.3|10504.3|10502.3|10503.5|10501.5|510
1656650700000|2022-07-01 04:45:00|10504.1|10502.1|10503.9|10501.9|10504.7|10502.7|10503.9|10501.9|205
1656651000000|2022-07-01 04:50:00|10504.1|10502.1|10504.3|10502.3|10504.3|10502.3|10503.9|10501.9|386
1656651300000|2022-07-01 04:55:00|10504.1|10502.1|10504.1|10502.1|10505.5|10503.5|10504.1|10502.1|184
1656651600000|2022-07-01 05:00:00|10504.3|10502.3|10506.7|10504.7|10507.1|10505.1|10504.1|10502.1|208
1656651900000|2022-07-01 05:05:00|10506.9|10504.9|10505.5|10503.5|10506.9|10504.9|10505.1|10503.1|132
1656652200000|2022-07-01 05:10:00|10505.1|10503.1|10505.9|10503.9|10505.9|10503.9|10504.7|10502.7|160
1656652500000|2022-07-01 05:15:00|10505.7|10503.7|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|108
1656652800000|2022-07-01 05:20:00|10505.9|10503.9|10505.5|10503.5|10506.3|10504.3|10504.7|10502.7|107
1656653100000|2022-07-01 05:25:00|10505.3|10503.3|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|70
1656653400000|2022-07-01 05:30:00|10505.3|10503.3|10504.7|10502.7|10505.5|10503.5|10504.3|10502.3|127
1656653700000|2022-07-01 05:35:00|10504.5|10502.5|10506.3|10504.3|10506.3|10504.3|10504.5|10502.5|82
1656654000000|2022-07-01 05:40:00|10505.9|10503.9|10506.7|10504.7|10507.1|10505.1|10505.5|10503.5|61
1656654300000|2022-07-01 05:45:00|10506.5|10504.5|10506.7|10504.7|10507.4|10505.4|10506.1|10504.1|150
1656654600000|2022-07-01 05:50:00|10506.5|10504.5|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|277
1656654900000|2022-07-01 05:55:00|10506.9|10504.9|10506.7|10504.7|10507.6|10505.6|10506.7|10504.7|289
1656655200000|2022-07-01 06:00:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10505.9|10503.9|390
1656655500000|2022-07-01 06:05:00|10507.8|10505.8|10507.4|10505.4|10508|10506|10507.3|10505.3|172
1656655800000|2022-07-01 06:10:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|315
1656656100000|2022-07-01 06:15:00|10507.6|10505.6|10507.1|10505.1|10507.6|10505.6|10506.1|10504.1|476
1656656400000|2022-07-01 06:20:00|10507.4|10505.4|10506.5|10504.5|10507.6|10505.6|10506.3|10504.3|304
1656656700000|2022-07-01 06:25:00|10506.7|10504.7|10505.9|10503.9|10507.4|10505.4|10505.9|10503.9|225
1656657000000|2022-07-01 06:30:00|10506.1|10504.1|10505.9|10503.9|10507.3|10505.3|10505.7|10503.7|317
1656657300000|2022-07-01 06:35:00|10506.1|10504.1|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|381
1656657600000|2022-07-01 06:40:00|10505.1|10503.1|10504.7|10502.7|10505.5|10503.5|10504.3|10502.3|507
1656657900000|2022-07-01 06:45:00|10505.1|10503.1|10504.7|10502.7|10506.5|10504.5|10504.7|10502.7|1154
1656658200000|2022-07-01 06:50:00|10505.1|10503.1|10506.1|10504.1|10506.3|10504.3|10504.7|10502.7|335
1656658500000|2022-07-01 06:55:00|10506.3|10504.3|10507.4|10505.4|10507.8|10505.8|10506.1|10504.1|505
1656658800000|2022-07-01 07:00:00|10507.6|10505.6|10507.1|10505.1|10509.4|10507.4|10507.1|10505.1|1084
1656659100000|2022-07-01 07:05:00|10507.3|10505.3|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|569
1656659400000|2022-07-01 07:10:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10504.7|10502.7|755
1656659700000|2022-07-01 07:15:00|10506.1|10504.1|10507.8|10505.8|10507.8|10505.8|10506.1|10504.1|387
1656660000000|2022-07-01 07:20:00|10508|10506|10509.4|10507.4|10509.4|10507.4|10507.1|10505.1|1002
1656660300000|2022-07-01 07:25:00|10509.8|10507.8|10511.4|10509.4|10512.1|10510.1|10508.6|10506.6|1879
1656660600000|2022-07-01 07:30:00|10511.5|10509.5|10510.2|10508.2|10511.5|10509.5|10509|10507|1714
1656660900000|2022-07-01 07:35:00|10510|10508|10509.8|10507.8|10510|10508|10508.6|10506.6|1017
1656661200000|2022-07-01 07:40:00|10509.6|10507.6|10511|10509|10511.7|10509.7|10509.4|10507.4|7752
1656661500000|2022-07-01 07:45:00|10511.2|10509.2|10510.6|10508.6|10511.2|10509.2|10509.4|10507.4|919
1656661800000|2022-07-01 07:50:00|10510.2|10508.2|10509.8|10507.8|10512.5|10510.5|10509.4|10507.4|1377
1656662100000|2022-07-01 07:55:00|10510.2|10508.2|10508.6|10506.6|10511|10509|10507.8|10505.8|1065
1656662400000|2022-07-01 08:00:00|10508.8|10506.8|10507.4|10505.4|10509.2|10507.2|10506.7|10504.7|967
1656662700000|2022-07-01 08:05:00|10507.3|10505.3|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|925
1656663000000|2022-07-01 08:10:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|656
1656663300000|2022-07-01 08:15:00|10506.1|10504.1|10505.1|10503.1|10506.7|10504.7|10505.1|10503.1|335
1656663600000|2022-07-01 08:20:00|10505.3|10503.3|10504.3|10502.3|10505.9|10503.9|10504.3|10502.3|1407
1656663900000|2022-07-01 08:25:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10503.9|10501.9|577
1656664200000|2022-07-01 08:30:00|10504.5|10502.5|10503.1|10501.1|10504.5|10502.5|10502.8|10500.8|1086
1656664500000|2022-07-01 08:35:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502|10500|497
1656664800000|2022-07-01 08:40:00|10502.6|10500.6|10503|10501|10503.1|10501.1|10502|10500|241
1656665100000|2022-07-01 08:45:00|10502.8|10500.8|10503.7|10501.7|10504.3|10502.3|10502.6|10500.6|456
1656665400000|2022-07-01 08:50:00|10503.9|10501.9|10503.9|10501.9|10503.9|10501.9|10502.4|10500.4|1037
1656665700000|2022-07-01 08:55:00|10503.5|10501.5|10504.3|10502.3|10505.5|10503.5|10503.5|10501.5|946
1656666000000|2022-07-01 09:00:00|10504.5|10502.5|10504.3|10502.3|10505.5|10503.5|10501.2|10499.2|1707
1656666300000|2022-07-01 09:05:00|10504.1|10502.1|10502.8|10500.8|10504.9|10502.9|10502.8|10500.8|530
1656666600000|2022-07-01 09:10:00|10502.6|10500.6|10503.9|10501.9|10504.3|10502.3|10502.4|10500.4|440
1656666900000|2022-07-01 09:15:00|10504.1|10502.1|10505.5|10503.5|10505.5|10503.5|10503.9|10501.9|725
1656667200000|2022-07-01 09:20:00|10505.1|10503.1|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|587
1656667500000|2022-07-01 09:25:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|223
1656667800000|2022-07-01 09:30:00|10505.3|10503.3|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|378
1656668100000|2022-07-01 09:35:00|10505.7|10503.7|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|349
1656668400000|2022-07-01 09:40:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.3|10502.3|476
1656668700000|2022-07-01 09:45:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.3|10502.3|163
1656669000000|2022-07-01 09:50:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|264
1656669300000|2022-07-01 09:55:00|10505.3|10503.3|10506.5|10504.5|10506.7|10504.7|10505.1|10503.1|297
1656669600000|2022-07-01 10:00:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.3|10504.3|670
1656669900000|2022-07-01 10:05:00|10506.9|10504.9|10508.6|10506.6|10509|10507|10506.9|10504.9|1172
1656670200000|2022-07-01 10:10:00|10508.2|10506.2|10507.8|10505.8|10508.6|10506.6|10507.6|10505.6|555
1656670500000|2022-07-01 10:15:00|10508|10506|10509|10507|10509.8|10507.8|10507.8|10505.8|691
1656670800000|2022-07-01 10:20:00|10509.2|10507.2|10509.4|10507.4|10510.6|10508.6|10509|10507|1081
1656671100000|2022-07-01 10:25:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10509|10507|272
1656671400000|2022-07-01 10:30:00|10510.4|10508.4|10509.8|10507.8|10510.4|10508.4|10509.6|10507.6|81
1656671700000|2022-07-01 10:35:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|671
1656672000000|2022-07-01 10:40:00|10510|10508|10510.8|10508.8|10511.4|10509.4|10510|10508|499
1656672300000|2022-07-01 10:45:00|10511|10509|10511.7|10509.7|10511.7|10509.7|10511|10509|1626
1656672600000|2022-07-01 10:50:00|10512.1|10510.1|10512.9|10510.9|10512.9|10510.9|10511.7|10509.7|579
1656672900000|2022-07-01 10:55:00|10513.3|10511.3|10515.6|10513.6|10516.8|10514.8|10512.9|10510.9|3317
1656673200000|2022-07-01 11:00:00|10515.8|10513.8|10516.4|10514.4|10519.2|10517.2|10515.3|10513.3|2533
1656673500000|2022-07-01 11:05:00|10516.2|10514.2|10517.6|10515.6|10517.6|10515.6|10516|10514|1187
1656673800000|2022-07-01 11:10:00|10517.8|10515.8|10519.8|10517.8|10523.1|10521.1|10517.6|10515.6|1948
1656674100000|2022-07-01 11:15:00|10519.9|10517.9|10518.4|10516.4|10520.3|10518.3|10518.4|10516.4|1498
1656674400000|2022-07-01 11:20:00|10518.6|10516.6|10519.6|10517.6|10520.3|10518.3|10518|10516|1587
1656674700000|2022-07-01 11:25:00|10519.2|10517.2|10517.2|10515.2|10519.6|10517.6|10517.2|10515.2|2967
1656675000000|2022-07-01 11:30:00|10517|10515|10516.6|10514.6|10517.2|10515.2|10516|10514|1818
1656675300000|2022-07-01 11:35:00|10516.4|10514.4|10516|10514|10516.8|10514.8|10516|10514|1418
1656675600000|2022-07-01 11:40:00|10515.6|10513.6|10517.2|10515.2|10517.6|10515.6|10515.6|10513.6|1367
1656675900000|2022-07-01 11:45:00|10517.6|10515.6|10516.4|10514.4|10518|10516|10516.4|10514.4|1224
1656676200000|2022-07-01 11:50:00|10516|10514|10517.6|10515.6|10518.4|10516.4|10514.9|10512.9|2910
1656676500000|2022-07-01 11:55:00|10517.8|10515.8|10517.6|10515.6|10518.2|10516.2|10513.9|10511.9|2974
1656676800000|2022-07-01 12:00:00|10517.2|10515.2|10518.8|10516.8|10519.6|10517.6|10517.2|10515.2|1774
1656677100000|2022-07-01 12:05:00|10519.2|10517.2|10519.9|10517.9|10520.3|10518.3|10518|10516|1331
1656677400000|2022-07-01 12:10:00|10520.1|10518.1|10519.8|10517.8|10520.3|10518.3|10519.2|10517.2|865
1656677700000|2022-07-01 12:15:00|10519.6|10517.6|10522.1|10520.1|10522.5|10520.5|10519.6|10517.6|1768
1656678000000|2022-07-01 12:20:00|10522.3|10520.3|10528.5|10526.5|10530.1|10528.1|10522.3|10520.3|5910
1656678300000|2022-07-01 12:25:00|10528.1|10526.1|10524.6|10522.6|10528.5|10526.5|10523.9|10521.9|3671
1656678600000|2022-07-01 12:30:00|10524.2|10522.2|10524.6|10522.6|10525.4|10523.4|10523.9|10521.9|1723
1656678900000|2022-07-01 12:35:00|10525|10523|10523.1|10521.1|10525|10523|10521.1|10519.1|4533
1656679200000|2022-07-01 12:40:00|10523.5|10521.5|10526.2|10524.2|10526.6|10524.6|10523.5|10521.5|2190
1656679500000|2022-07-01 12:45:00|10526.4|10524.4|10528.1|10526.1|10528.9|10526.9|10525.8|10523.8|2791
1656679800000|2022-07-01 12:50:00|10528.3|10526.3|10526|10524|10528.3|10526.3|10524.6|10522.6|1529
1656680100000|2022-07-01 12:55:00|10526.2|10524.2|10524|10522|10526.2|10524.2|10523.5|10521.5|2410
1656680400000|2022-07-01 13:00:00|10523.9|10521.9|10526.6|10524.6|10527.2|10525.2|10522.7|10520.7|3224
1656680700000|2022-07-01 13:05:00|10526.4|10524.4|10527.8|10525.8|10528.9|10526.9|10525.8|10523.8|4493
1656681000000|2022-07-01 13:10:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10526.2|10524.2|2341
1656681300000|2022-07-01 13:15:00|10527.8|10525.8|10525.8|10523.8|10527.8|10525.8|10525.4|10523.4|1620
1656681600000|2022-07-01 13:20:00|10525.4|10523.4|10522.7|10520.7|10525.8|10523.8|10522.3|10520.3|2246
1656681900000|2022-07-01 13:25:00|10523.1|10521.1|10522.5|10520.5|10523.5|10521.5|10522.3|10520.3|2537
1656682200000|2022-07-01 13:30:00|10522.7|10520.7|10524.4|10522.4|10525.8|10523.8|10522.3|10520.3|4221
1656682500000|2022-07-01 13:35:00|10524.6|10522.6|10526.2|10524.2|10527.4|10525.4|10524.2|10522.2|1909
1656682800000|2022-07-01 13:40:00|10526|10524|10526.6|10524.6|10527.4|10525.4|10524.6|10522.6|4516
1656683100000|2022-07-01 13:45:00|10526.2|10524.2|10526.2|10524.2|10527.4|10525.4|10523.9|10521.9|3717
1656683400000|2022-07-01 13:50:00|10526.6|10524.6|10525.4|10523.4|10526.6|10524.6|10524.2|10522.2|2694
1656683700000|2022-07-01 13:55:00|10525.2|10523.2|10521.9|10519.9|10525.2|10523.2|10521.1|10519.1|3165
1656684000000|2022-07-01 14:00:00|10525.2|10523.2|10537.3|10535.3|10544.6|10542.6|10524.4|10522.4|7361
1656684300000|2022-07-01 14:05:00|10537.5|10535.5|10542.4|10540.4|10542.6|10540.6|10536.5|10534.5|3941
1656684600000|2022-07-01 14:10:00|10542.6|10540.6|10539.5|10537.5|10544.2|10542.2|10539.1|10537.1|6505
1656684900000|2022-07-01 14:15:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10535.2|10533.2|4909
1656685200000|2022-07-01 14:20:00|10538.3|10536.3|10542.6|10540.6|10542.6|10540.6|10538.1|10536.1|4780
1656685500000|2022-07-01 14:25:00|10543|10541|10544.2|10542.2|10544.2|10542.2|10541.8|10539.8|4819
1656685800000|2022-07-01 14:30:00|10543.8|10541.8|10540.1|10538.1|10545.3|10543.3|10539.9|10537.9|5462
1656686100000|2022-07-01 14:35:00|10540.3|10538.3|10532.8|10530.8|10540.5|10538.5|10532.8|10530.8|6210
1656686400000|2022-07-01 14:40:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10528.9|10526.9|6880
1656686700000|2022-07-01 14:45:00|10533.8|10531.8|10535.8|10533.8|10536.4|10534.4|10532.8|10530.8|2341
1656687000000|2022-07-01 14:50:00|10535.6|10533.6|10530.5|10528.5|10536|10534|10529.7|10527.7|3390
1656687300000|2022-07-01 14:55:00|10530.7|10528.7|10530.1|10528.1|10531.3|10529.3|10527.4|10525.4|2803
1656687600000|2022-07-01 15:00:00|10529.9|10527.9|10529.3|10527.3|10531.3|10529.3|10527.8|10525.8|3097
1656687900000|2022-07-01 15:05:00|10528.9|10526.9|10527.4|10525.4|10529.1|10527.1|10524.2|10522.2|4457
1656688200000|2022-07-01 15:10:00|10527.6|10525.6|10526.6|10524.6|10528.9|10526.9|10523.1|10521.1|4329
1656688500000|2022-07-01 15:15:00|10527|10525|10527.4|10525.4|10528.5|10526.5|10525.8|10523.8|4129
1656688800000|2022-07-01 15:20:00|10527.8|10525.8|10527.2|10525.2|10528.1|10526.1|10525.4|10523.4|1959
1656689100000|2022-07-01 15:25:00|10527.4|10525.4|10528.9|10526.9|10529.3|10527.3|10526.2|10524.2|4099
1656689400000|2022-07-01 15:30:00|10529.1|10527.1|10529.3|10527.3|10529.7|10527.7|10527.4|10525.4|2754
1656689700000|2022-07-01 15:35:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10526.6|10524.6|3257
1656690000000|2022-07-01 15:40:00|10529.3|10527.3|10530.5|10528.5|10530.9|10528.9|10528.9|10526.9|4256
1656690300000|2022-07-01 15:45:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.4|10525.4|1753
1656690600000|2022-07-01 15:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.8|10525.8|2786
1656690900000|2022-07-01 15:55:00|10528.5|10526.5|10526.2|10524.2|10528.9|10526.9|10525.8|10523.8|2775
1656691200000|2022-07-01 16:00:00|10526.6|10524.6|10527|10525|10528.1|10526.1|10526.6|10524.6|2165
1656691500000|2022-07-01 16:05:00|10527.4|10525.4|10526.6|10524.6|10527.8|10525.8|10526.2|10524.2|1353
1656691800000|2022-07-01 16:10:00|10526.2|10524.2|10525.8|10523.8|10527.4|10525.4|10525.4|10523.4|2109
1656692100000|2022-07-01 16:15:00|10525.4|10523.4|10523.5|10521.5|10526.2|10524.2|10523.5|10521.5|3728
1656692400000|2022-07-01 16:20:00|10523.9|10521.9|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|5153
1656692700000|2022-07-01 16:25:00|10523.7|10521.7|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|2923
1656693000000|2022-07-01 16:30:00|10523.5|10521.5|10524|10522|10524.2|10522.2|10522.3|10520.3|2122
1656693300000|2022-07-01 16:35:00|10523.9|10521.9|10525.8|10523.8|10525.8|10523.8|10523.9|10521.9|2306
1656693600000|2022-07-01 16:40:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|1951
1656693900000|2022-07-01 16:45:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527|10525|1754
1656694200000|2022-07-01 16:50:00|10528.5|10526.5|10523.9|10521.9|10528.5|10526.5|10523.5|10521.5|2002
1656694500000|2022-07-01 16:55:00|10523.7|10521.7|10520.3|10518.3|10524.8|10522.8|10519.2|10517.2|3895
1656694800000|2022-07-01 17:00:00|10519.9|10517.9|10522.7|10520.7|10522.7|10520.7|10519.6|10517.6|2149
1656695100000|2022-07-01 17:05:00|10522.5|10520.5|10522.3|10520.3|10523.5|10521.5|10521.5|10519.5|1896
1656695400000|2022-07-01 17:10:00|10522.5|10520.5|10521.9|10519.9|10523.5|10521.5|10521.5|10519.5|1389
1656695700000|2022-07-01 17:15:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10520.3|10518.3|1361
1656696000000|2022-07-01 17:20:00|10522.3|10520.3|10520.3|10518.3|10522.3|10520.3|10520.3|10518.3|1211
1656696300000|2022-07-01 17:25:00|10520.5|10518.5|10521.3|10519.3|10521.5|10519.5|10519.6|10517.6|1207
1656696600000|2022-07-01 17:30:00|10521.1|10519.1|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|854
1656696900000|2022-07-01 17:35:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|739
1656697200000|2022-07-01 17:40:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|346
1656697500000|2022-07-01 17:45:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|1146
1656697800000|2022-07-01 17:50:00|10521.9|10519.9|10521.1|10519.1|10522.3|10520.3|10520.7|10518.7|556
1656698100000|2022-07-01 17:55:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10520.3|10518.3|1552
1656698400000|2022-07-01 18:00:00|10522.1|10520.1|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|351
1656698700000|2022-07-01 18:05:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|175
1656699000000|2022-07-01 18:10:00|10521.7|10519.7|10522.7|10520.7|10522.7|10520.7|10521.7|10519.7|117
1656699300000|2022-07-01 18:15:00|10522.5|10520.5|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|251
1656699600000|2022-07-01 18:20:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.5|10519.5|463
1656699900000|2022-07-01 18:25:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.3|10520.3|500
1656700200000|2022-07-01 18:30:00|10523.7|10521.7|10524|10522|10524|10522|10522.9|10520.9|362
1656700500000|2022-07-01 18:35:00|10523.9|10521.9|10525.2|10523.2|10525.4|10523.4|10523.9|10521.9|514
1656700800000|2022-07-01 18:40:00|10525|10523|10525.8|10523.8|10526.6|10524.6|10525|10523|483
1656701100000|2022-07-01 18:45:00|10526.2|10524.2|10526.2|10524.2|10527.2|10525.2|10526.2|10524.2|953
1656701400000|2022-07-01 18:50:00|10526.6|10524.6|10524.2|10522.2|10526.6|10524.6|10524.2|10522.2|454
1656701700000|2022-07-01 18:55:00|10523.9|10521.9|10525.8|10523.8|10526.2|10524.2|10523.9|10521.9|1274
1656702000000|2022-07-01 19:00:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525.2|10523.2|511
1656702300000|2022-07-01 19:05:00|10525.8|10523.8|10526.6|10524.6|10526.6|10524.6|10525.8|10523.8|250
1656702600000|2022-07-01 19:10:00|10527|10525|10526.8|10524.8|10527.4|10525.4|10526.6|10524.6|455
1656702900000|2022-07-01 19:15:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|227
1656703200000|2022-07-01 19:20:00|10526.2|10524.2|10526.4|10524.4|10526.6|10524.6|10526.2|10524.2|525
1656703500000|2022-07-01 19:25:00|10526.2|10524.2|10526.8|10524.8|10527|10525|10526.2|10524.2|302
1656703800000|2022-07-01 19:30:00|10526.6|10524.6|10527.4|10525.4|10527.4|10525.4|10526.6|10524.6|175
1656704100000|2022-07-01 19:35:00|10527.2|10525.2|10527.4|10525.4|10527.4|10525.4|10527|10525|274
1656704400000|2022-07-01 19:40:00|10527|10525|10527|10525|10527.4|10525.4|10527|10525|229
1656704700000|2022-07-01 19:45:00|10527.2|10525.2|10526.2|10524.2|10527.2|10525.2|10526.2|10524.2|271
1656705000000|2022-07-01 19:50:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|205
1656705300000|2022-07-01 19:55:00|10526.2|10524.2|10525|10523|10526.2|10524.2|10524.6|10522.6|462
1656705600000|2022-07-01 20:00:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|211
1656705900000|2022-07-01 20:05:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|51
1656706200000|2022-07-01 20:10:00|10525.8|10523.8|10525.8|10523.8|10526|10524|10525.4|10523.4|230
1656706500000|2022-07-01 20:15:00|10526|10524|10526|10524|10526.2|10524.2|10525.8|10523.8|79
1656706800000|2022-07-01 20:20:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525.4|10523.4|197
1656707100000|2022-07-01 20:25:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|21
1656707400000|2022-07-01 20:30:00|10525.6|10523.6|10524.6|10522.6|10525.6|10523.6|10524.6|10522.6|271
1656707700000|2022-07-01 20:35:00|10524.2|10522.2|10522.7|10520.7|10524.6|10522.6|10522.7|10520.7|735
1656708000000|2022-07-01 20:40:00|10522.3|10520.3|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|123
1656708300000|2022-07-01 20:45:00|10522.9|10520.9|10523.5|10521.5|10523.7|10521.7|10522.7|10520.7|251
1656708600000|2022-07-01 20:50:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|36
1656708900000|2022-07-01 20:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|199
1656885600000|2022-07-03 22:00:00|10523.9|10521.7|10522.5|10520.5|10523.9|10521.7|10521.9|10519.9|88
1656885900000|2022-07-03 22:05:00|10522.7|10520.7|10523.3|10521.3|10523.3|10521.3|10522.7|10520.7|93
1656886200000|2022-07-03 22:10:00|10523.1|10521.1|10522.5|10520.5|10523.1|10521.1|10522.1|10520.1|71
1656886500000|2022-07-03 22:15:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.5|10520.5|7
1656886800000|2022-07-03 22:20:00|10522.7|10520.7|10522.9|10520.9|10522.9|10520.9|10522.3|10520.3|43
1656887100000|2022-07-03 22:25:00|10522.7|10520.7|10522.9|10520.9|10523.1|10521.1|10522.5|10520.5|40
1656887400000|2022-07-03 22:30:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|113
1656887700000|2022-07-03 22:35:00|10524.2|10522.2|10522.9|10520.9|10524.2|10522.2|10522.5|10520.5|152
1656888000000|2022-07-03 22:40:00|10523.1|10521.1|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|13
1656888300000|2022-07-03 22:45:00|10523.1|10521.1|10523.3|10521.3|10523.3|10521.3|10523.1|10521.1|24
1656888600000|2022-07-03 22:50:00|10523.1|10521.1|10522.9|10520.9|10523.3|10521.3|10522.9|10520.9|71
1656888900000|2022-07-03 22:55:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.1|10520.1|25
1656889200000|2022-07-03 23:00:00|10522.3|10520.3|10521.7|10519.7|10522.3|10520.3|10521.5|10519.5|79
1656889500000|2022-07-03 23:05:00|10521.9|10519.9|10522.3|10520.3|10522.5|10520.5|10521.9|10519.9|26
1656889800000|2022-07-03 23:10:00|10521.9|10519.9|10520.5|10518.5|10521.9|10519.9|10520.5|10518.5|93
1656890100000|2022-07-03 23:15:00|10520.3|10518.3|10521.1|10519.1|10521.1|10519.1|10520.3|10518.3|105
1656890400000|2022-07-03 23:20:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|11
1656890700000|2022-07-03 23:25:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10520.9|10518.9|24
1656891000000|2022-07-03 23:30:00|10522.1|10520.1|10523.1|10521.1|10523.1|10521.1|10521.9|10519.9|141
1656891300000|2022-07-03 23:35:00|10522.9|10520.9|10522.3|10520.3|10522.9|10520.9|10522.1|10520.1|19
1656891600000|2022-07-03 23:40:00|10522.5|10520.5|10523.1|10521.1|10523.1|10521.1|10521.9|10519.9|111
1656891900000|2022-07-03 23:45:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|159
1656892200000|2022-07-03 23:50:00|10523.3|10521.3|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|69
1656892500000|2022-07-03 23:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.1|10520.1|104
1656892800000|2022-07-04 00:00:00|10523.1|10521.1|10522.5|10520.5|10523.5|10521.5|10522.3|10520.3|308
1656893100000|2022-07-04 00:05:00|10522.7|10520.7|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|119
1656893400000|2022-07-04 00:10:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|164
1656893700000|2022-07-04 00:15:00|10522.1|10520.1|10523.7|10521.7|10523.9|10521.9|10521.7|10519.7|323
1656894000000|2022-07-04 00:20:00|10523.5|10521.5|10524.6|10522.6|10525|10523|10523.5|10521.5|181
1656894300000|2022-07-04 00:25:00|10525|10523|10525.6|10523.6|10525.8|10523.8|10524.6|10522.6|518
1656894600000|2022-07-04 00:30:00|10525.4|10523.4|10526|10524|10526.2|10524.2|10524.8|10522.8|58
1656894900000|2022-07-04 00:35:00|10525.8|10523.8|10525.2|10523.2|10525.8|10523.8|10525|10523|120
1656895200000|2022-07-04 00:40:00|10525|10523|10524.8|10522.8|10525|10523|10524.4|10522.4|84
1656895500000|2022-07-04 00:45:00|10524.6|10522.6|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|24
1656895800000|2022-07-04 00:50:00|10525.6|10523.6|10527.4|10525.4|10527.4|10525.4|10525.4|10523.4|399
1656896100000|2022-07-04 00:55:00|10527.2|10525.2|10526.8|10524.8|10527.8|10525.8|10526.6|10524.6|231
1656896400000|2022-07-04 01:00:00|10527|10525|10526.2|10524.2|10527.2|10525.2|10525.8|10523.8|209
1656896700000|2022-07-04 01:05:00|10526|10524|10525.4|10523.4|10526|10524|10525|10523|165
1656897000000|2022-07-04 01:10:00|10525.8|10523.8|10524|10522|10525.8|10523.8|10524|10522|151
1656897300000|2022-07-04 01:15:00|10524.2|10522.2|10524|10522|10524.4|10522.4|10523.9|10521.9|45
1656897600000|2022-07-04 01:20:00|10523.9|10521.9|10524|10522|10524.6|10522.6|10523.9|10521.9|259
1656897900000|2022-07-04 01:25:00|10524.2|10522.2|10524.6|10522.6|10524.8|10522.8|10524|10522|285
1656898200000|2022-07-04 01:30:00|10524.8|10522.8|10525.8|10523.8|10525.8|10523.8|10524.6|10522.6|146
1656898500000|2022-07-04 01:35:00|10526|10524|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|271
1656898800000|2022-07-04 01:40:00|10526|10524|10525|10523|10526.2|10524.2|10524.6|10522.6|97
1656899100000|2022-07-04 01:45:00|10524.8|10522.8|10525.4|10523.4|10525.4|10523.4|10524.8|10522.8|79
1656899400000|2022-07-04 01:50:00|||||||||169
1656899700000|2022-07-04 01:55:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|53
1656900000000|2022-07-04 02:00:00|10524.8|10522.8|10525|10523|10525.8|10523.8|10524.6|10522.6|92
1656900300000|2022-07-04 02:05:00|10524.8|10522.8|10524.2|10522.2|10525|10523|10523.9|10521.9|182
1656900600000|2022-07-04 02:10:00|10524.4|10522.4|10524.2|10522.2|10524.4|10522.4|10524|10522|92
1656900900000|2022-07-04 02:15:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524.2|10522.2|10
1656901200000|2022-07-04 02:20:00|10524.6|10522.6|10525|10523|10525|10523|10524.2|10522.2|73
1656901500000|2022-07-04 02:25:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|6
1656901800000|2022-07-04 02:30:00|10524.8|10522.8|10525|10523|10525|10523|10524.6|10522.6|26
1656902100000|2022-07-04 02:35:00|10524.8|10522.8|10525|10523|10525.4|10523.4|10524.6|10522.6|135
1656902400000|2022-07-04 02:40:00|10524.8|10522.8|10525|10523|10525.4|10523.4|10524.6|10522.6|39
1656902700000|2022-07-04 02:45:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10524.8|10522.8|15
1656903000000|2022-07-04 02:50:00|10524.8|10522.8|10524.6|10522.6|10525|10523|10524.6|10522.6|10
1656903300000|2022-07-04 02:55:00|10525|10523|10524.6|10522.6|10525|10523|10524.6|10522.6|59
1656903600000|2022-07-04 03:00:00|||||||||7
1656903900000|2022-07-04 03:05:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|72
1656904200000|2022-07-04 03:10:00|10524.8|10522.8|10524.6|10522.6|10525|10523|10524.6|10522.6|30
1656904500000|2022-07-04 03:15:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.2|10522.2|100
1656904800000|2022-07-04 03:20:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|63
1656905100000|2022-07-04 03:25:00|10524.6|10522.6|10524|10522|10524.6|10522.6|10523.9|10521.9|47
1656905400000|2022-07-04 03:30:00|10523.9|10521.9|10523.9|10521.9|10524|10522|10523.7|10521.7|21
1656905700000|2022-07-04 03:35:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|111
1656906000000|2022-07-04 03:40:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.1|10521.1|36
1656906300000|2022-07-04 03:45:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|51
1656906600000|2022-07-04 03:50:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|53
1656906900000|2022-07-04 03:55:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|144
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10523.1|10521.1|10523.7|10521.7|10523.1|10521.1|95
1656907500000|2022-07-04 04:05:00|10523.3|10521.3|10522.7|10520.7|10523.5|10521.5|10522.5|10520.5|251
1656907800000|2022-07-04 04:10:00|10522.5|10520.5|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|106
1656908100000|2022-07-04 04:15:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|129
1656908400000|2022-07-04 04:20:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|23
1656908700000|2022-07-04 04:25:00|10521.3|10519.3|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|63
1656909000000|2022-07-04 04:30:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10521.3|10519.3|126
1656909300000|2022-07-04 04:35:00|10521.3|10519.3|10521.5|10519.5|10521.7|10519.7|10521.1|10519.1|111
1656909600000|2022-07-04 04:40:00|10521.3|10519.3|10521.1|10519.1|10521.3|10519.3|10521.1|10519.1|55
1656909900000|2022-07-04 04:45:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|270
1656910200000|2022-07-04 04:50:00|10520.5|10518.5|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|198
1656910500000|2022-07-04 04:55:00|10520.7|10518.7|10520.5|10518.5|10520.7|10518.7|10520.3|10518.3|162
1656910800000|2022-07-04 05:00:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|116
1656911100000|2022-07-04 05:05:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|73
1656911400000|2022-07-04 05:10:00|10520.5|10518.5|10520.1|10518.1|10520.5|10518.5|10519.9|10517.9|140
1656911700000|2022-07-04 05:15:00|10519.9|10517.9|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|133
1656912000000|2022-07-04 05:20:00|10519.8|10517.8|10520.3|10518.3|10520.5|10518.5|10519.8|10517.8|104
1656912300000|2022-07-04 05:25:00|10520.1|10518.1|10519.9|10517.9|10520.1|10518.1|10519.4|10517.4|257
1656912600000|2022-07-04 05:30:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.8|10517.8|56
1656912900000|2022-07-04 05:35:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|114
1656913200000|2022-07-04 05:40:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|53
1656913500000|2022-07-04 05:45:00|10519.4|10517.4|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|84
1656913800000|2022-07-04 05:50:00|10519.4|10517.4|10519.4|10517.4|10519.6|10517.6|10519.2|10517.2|64
1656914100000|2022-07-04 05:55:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|384
1656914400000|2022-07-04 06:00:00|10518.4|10516.4|10518|10516|10519.2|10517.2|10517.8|10515.8|680
1656914700000|2022-07-04 06:05:00|10518.2|10516.2|10519|10517|10519.2|10517.2|10518|10516|320
1656915000000|2022-07-04 06:10:00|10519.2|10517.2|10518.4|10516.4|10519.4|10517.4|10518.4|10516.4|362
1656915300000|2022-07-04 06:15:00|10518.8|10516.8|10518|10516|10518.8|10516.8|10518|10516|118
1656915600000|2022-07-04 06:20:00|10518.4|10516.4|10518.4|10516.4|10518.4|10516.4|10518|10516|176
1656915900000|2022-07-04 06:25:00|10518.6|10516.6|10518|10516|10518.8|10516.8|10517.8|10515.8|165
1656916200000|2022-07-04 06:30:00|10517.6|10515.6|10517.8|10515.8|10518.4|10516.4|10517.6|10515.6|386
1656916500000|2022-07-04 06:35:00|10518|10516|10517.6|10515.6|10518.2|10516.2|10517.2|10515.2|165
1656916800000|2022-07-04 06:40:00|10517.4|10515.4|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|148
1656917100000|2022-07-04 06:45:00|10518|10516|10517.6|10515.6|10518.8|10516.8|10517.6|10515.6|440
1656917400000|2022-07-04 06:50:00|10517.2|10515.2|10517.2|10515.2|10518|10516|10517.2|10515.2|498
1656917700000|2022-07-04 06:55:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|387
1656918000000|2022-07-04 07:00:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.4|10514.4|938
1656918300000|2022-07-04 07:05:00|10517.8|10515.8|10516.8|10514.8|10518|10516|10516.8|10514.8|309
1656918600000|2022-07-04 07:10:00|10517.2|10515.2|10518.8|10516.8|10518.8|10516.8|10517|10515|477
1656918900000|2022-07-04 07:15:00|10519|10517|10518.4|10516.4|10519.2|10517.2|10518.4|10516.4|153
1656919200000|2022-07-04 07:20:00|10518.2|10516.2|10516.8|10514.8|10518.2|10516.2|10516.4|10514.4|795
1656919500000|2022-07-04 07:25:00|10517.2|10515.2|10516|10514|10517.2|10515.2|10516|10514|325
1656919800000|2022-07-04 07:30:00|10515.6|10513.6|10515.6|10513.6|10516.2|10514.2|10515.6|10513.6|472
1656920100000|2022-07-04 07:35:00|10515.3|10513.3|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|486
1656920400000|2022-07-04 07:40:00|10515.5|10513.5|10516|10514|10516|10514|10515.3|10513.3|112
1656920700000|2022-07-04 07:45:00|10516.2|10514.2|10517.4|10515.4|10517.6|10515.6|10516|10514|681
1656921000000|2022-07-04 07:50:00|10517.2|10515.2|10516.6|10514.6|10517.2|10515.2|10516.6|10514.6|83
1656921300000|2022-07-04 07:55:00|10516.4|10514.4|10516.6|10514.6|10516.8|10514.8|10516.2|10514.2|409
1656921600000|2022-07-04 08:00:00|10516.4|10514.4|10517.2|10515.2|10518|10516|10516.4|10514.4|232
1656921900000|2022-07-04 08:05:00|10517.4|10515.4|10517.4|10515.4|10517.6|10515.6|10517.2|10515.2|300
1656922200000|2022-07-04 08:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|110
1656922500000|2022-07-04 08:15:00|10517.6|10515.6|10517.6|10515.6|10517.8|10515.8|10517.6|10515.6|110
1656922800000|2022-07-04 08:20:00|10517.2|10515.2|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|1068
1656923100000|2022-07-04 08:25:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|191
1656923400000|2022-07-04 08:30:00|10516.4|10514.4|10516.4|10514.4|10517|10515|10516|10514|196
1656923700000|2022-07-04 08:35:00|10516.6|10514.6|10516|10514|10516.8|10514.8|10516|10514|83
1656924000000|2022-07-04 08:40:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|60
1656924300000|2022-07-04 08:45:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10515.6|10513.6|88
1656924600000|2022-07-04 08:50:00|10516|10514|10516.2|10514.2|10516.4|10514.4|10515.6|10513.6|65
1656924900000|2022-07-04 08:55:00|10516|10514|10515.6|10513.6|10516|10514|10515.6|10513.6|87
1656925200000|2022-07-04 09:00:00|10515.3|10513.3|10515.3|10513.3|10515.5|10513.5|10515.1|10513.1|291
1656925500000|2022-07-04 09:05:00|10515.5|10513.5|10514.7|10512.7|10515.6|10513.6|10514.7|10512.7|182
1656925800000|2022-07-04 09:10:00|10514.9|10512.9|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|130
1656926100000|2022-07-04 09:15:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|452
1656926400000|2022-07-04 09:20:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|106
1656926700000|2022-07-04 09:25:00|10513.5|10511.5|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|256
1656927000000|2022-07-04 09:30:00|10512.9|10510.9|10511|10509|10512.9|10510.9|10510.6|10508.6|1726
1656927300000|2022-07-04 09:35:00|10510.6|10508.6|10509.8|10507.8|10511|10509|10509.8|10507.8|1108
1656927600000|2022-07-04 09:40:00|10509.6|10507.6|10508.2|10506.2|10509.8|10507.8|10508.2|10506.2|1421
1656927900000|2022-07-04 09:45:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|1557
1656928200000|2022-07-04 09:50:00|10508|10506|10508.6|10506.6|10508.6|10506.6|10508|10506|614
1656928500000|2022-07-04 09:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|752
1656928800000|2022-07-04 10:00:00|10510.2|10508.2|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|315
1656929100000|2022-07-04 10:05:00|10510.2|10508.2|10511.4|10509.4|10511.4|10509.4|10510|10508|462
1656929400000|2022-07-04 10:10:00|10511.7|10509.7|10511.7|10509.7|10512.1|10510.1|10511.4|10509.4|369
1656929700000|2022-07-04 10:15:00|10511.9|10509.9|10512.5|10510.5|10513.3|10511.3|10511.9|10509.9|218
1656930000000|2022-07-04 10:20:00|10512.3|10510.3|10511.4|10509.4|10512.7|10510.7|10511.4|10509.4|509
1656930300000|2022-07-04 10:25:00|10511.2|10509.2|10511.5|10509.5|10511.7|10509.7|10511.2|10509.2|514
1656930600000|2022-07-04 10:30:00|10511.7|10509.7|10511|10509|10511.7|10509.7|10511|10509|185
1656930900000|2022-07-04 10:35:00|10510.8|10508.8|10510.2|10508.2|10511|10509|10510.2|10508.2|422
1656931200000|2022-07-04 10:40:00|10510.4|10508.4|10510.2|10508.2|10510.4|10508.4|10510.2|10508.2|18
1656931500000|2022-07-04 10:45:00|10510.4|10508.4|10510.8|10508.8|10511|10509|10510.2|10508.2|256
1656931800000|2022-07-04 10:50:00|10510.6|10508.6|10510.6|10508.6|10510.8|10508.8|10510.6|10508.6|7
1656932100000|2022-07-04 10:55:00|10510.8|10508.8|10510.2|10508.2|10510.8|10508.8|10509.8|10507.8|52
1656932400000|2022-07-04 11:00:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10510.2|10508.2|34
1656932700000|2022-07-04 11:05:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|8
1656933000000|2022-07-04 11:10:00|10510.6|10508.6|10510.8|10508.8|10511.2|10509.2|10510.6|10508.6|226
1656933300000|2022-07-04 11:15:00|10511|10509|10511|10509|10511.2|10509.2|10510.6|10508.6|308
1656933600000|2022-07-04 11:20:00|10511.2|10509.2|10511|10509|10511.2|10509.2|10510.2|10508.2|260
1656933900000|2022-07-04 11:25:00|10510.8|10508.8|10510.2|10508.2|10510.8|10508.8|10510.2|10508.2|88
1656934200000|2022-07-04 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.4|10508.4|10510.4|10508.4|65
1656934500000|2022-07-04 11:35:00|10510.2|10508.2|10510.6|10508.6|10511|10509|10510.2|10508.2|86
1656934800000|2022-07-04 11:40:00|10510.2|10508.2|10509.4|10507.4|10510.2|10508.2|10509|10507|511
1656935100000|2022-07-04 11:45:00|10509.2|10507.2|10510.2|10508.2|10510.2|10508.2|10509|10507|340
1656935400000|2022-07-04 11:50:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|131
1656935700000|2022-07-04 11:55:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|284
1656936000000|2022-07-04 12:00:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|202
1656936300000|2022-07-04 12:05:00|10510.2|10508.2|10509.4|10507.4|10510.2|10508.2|10509.4|10507.4|228
1656936600000|2022-07-04 12:10:00|10509.6|10507.6|10509.4|10507.4|10509.6|10507.6|10509|10507|293
1656936900000|2022-07-04 12:15:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10509|10507|78
1656937200000|2022-07-04 12:20:00|10509.8|10507.8|10510|10508|10510.2|10508.2|10509.4|10507.4|306
1656937500000|2022-07-04 12:25:00|10509.8|10507.8|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|42
1656937800000|2022-07-04 12:30:00|10509|10507|10509.4|10507.4|10510|10508|10509|10507|525
1656938100000|2022-07-04 12:35:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|79
1656938400000|2022-07-04 12:40:00|10509|10507|10509|10507|10509|10507|10509|10507|90
1656938700000|2022-07-04 12:45:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|243
1656939000000|2022-07-04 12:50:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|209
1656939300000|2022-07-04 12:55:00|10509.2|10507.2|10509|10507|10509.2|10507.2|10508.6|10506.6|70
1656939600000|2022-07-04 13:00:00|10508.6|10506.6|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|241
1656939900000|2022-07-04 13:05:00|10510|10508|10510.2|10508.2|10510.6|10508.6|10509.8|10507.8|65
1656940200000|2022-07-04 13:10:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|658
1656940500000|2022-07-04 13:15:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|301
1656940800000|2022-07-04 13:20:00|10511|10509|10509.4|10507.4|10511|10509|10509.4|10507.4|815
1656941100000|2022-07-04 13:25:00|10509.6|10507.6|10508.6|10506.6|10509.6|10507.6|10508.6|10506.6|134
1656941400000|2022-07-04 13:30:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|372
1656941700000|2022-07-04 13:35:00|10508.2|10506.2|10508.6|10506.6|10509|10507|10508.2|10506.2|378
1656942000000|2022-07-04 13:40:00|10508.8|10506.8|10507.8|10505.8|10508.8|10506.8|10507.8|10505.8|346
1656942300000|2022-07-04 13:45:00|10507.6|10505.6|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|492
1656942600000|2022-07-04 13:50:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|103
1656942900000|2022-07-04 13:55:00|10508.6|10506.6|10509|10507|10509|10507|10508.2|10506.2|238
1656943200000|2022-07-04 14:00:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|162
1656943500000|2022-07-04 14:05:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|173
1656943800000|2022-07-04 14:10:00|10508.2|10506.2|10508.6|10506.6|10508.6|10506.6|10508.2|10506.2|210
1656944100000|2022-07-04 14:15:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|254
1656944400000|2022-07-04 14:20:00|||||||||34
1656944700000|2022-07-04 14:25:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|375
1656945000000|2022-07-04 14:30:00|10509|10507|10509|10507|10509|10507|10508.6|10506.6|251
1656945300000|2022-07-04 14:35:00|10508.6|10506.6|10509|10507|10509|10507|10508.6|10506.6|204
1656945600000|2022-07-04 14:40:00|10508.8|10506.8|10509|10507|10509|10507|10508.6|10506.6|334
1656945900000|2022-07-04 14:45:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.6|10506.6|58
1656946200000|2022-07-04 14:50:00|||||||||195
1656946500000|2022-07-04 14:55:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|77
1656946800000|2022-07-04 15:00:00|||||||||86
1656947100000|2022-07-04 15:05:00|10509|10507|10509|10507|10509.4|10507.4|10509|10507|145
1656947400000|2022-07-04 15:10:00|10509.4|10507.4|10509|10507|10509.4|10507.4|10509|10507|457
1656947700000|2022-07-04 15:15:00|10509.4|10507.4|10509|10507|10509.8|10507.8|10509|10507|582
1656948000000|2022-07-04 15:20:00|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|163
1656948300000|2022-07-04 15:25:00|10509|10507|10509.6|10507.6|10509.8|10507.8|10509|10507|877
1656948600000|2022-07-04 15:30:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|319
1656948900000|2022-07-04 15:35:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|203
1656949200000|2022-07-04 15:40:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|167
1656949500000|2022-07-04 15:45:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|53
1656949800000|2022-07-04 15:50:00|||||||||18
1656950100000|2022-07-04 15:55:00|10510.6|10508.6|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|67
1656950400000|2022-07-04 16:00:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|191
1656950700000|2022-07-04 16:05:00|10510.2|10508.2|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|349
1656951000000|2022-07-04 16:10:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|140
1656951300000|2022-07-04 16:15:00|10510.6|10508.6|10510.6|10508.6|10511|10509|10510.6|10508.6|11
1656951600000|2022-07-04 16:20:00|||||||||10
1656951900000|2022-07-04 16:25:00|10510.8|10508.8|10511|10509|10511|10509|10510.6|10508.6|223
1656952200000|2022-07-04 16:30:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.6|10508.6|97
1656952500000|2022-07-04 16:35:00|10511.2|10509.2|10511.4|10509.4|10511.4|10509.4|10511.2|10509.2|21
1656952800000|2022-07-04 16:40:00|10511.7|10509.7|10511.7|10509.7|10511.7|10509.7|10511.4|10509.4|51
1656953100000|2022-07-04 16:45:00|10511.4|10509.4|10511.5|10509.5|10511.7|10509.7|10511.4|10509.4|53
1656953400000|2022-07-04 16:50:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|18
1656953700000|2022-07-04 16:55:00|10511.5|10509.5|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|141
1656972000000|2022-07-04 22:00:00|10512.1|10510.1|10510.2|10508.2|10512.7|10510.7|10509.8|10507.8|282
1656972300000|2022-07-04 22:05:00|10510|10508|10507.8|10505.8|10510|10508|10507.1|10505.1|903
1656972600000|2022-07-04 22:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|35
1656972900000|2022-07-04 22:15:00|10509|10507|10509|10507|10509.2|10507.2|10508.8|10506.8|77
1656973200000|2022-07-04 22:20:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|40
1656973500000|2022-07-04 22:25:00|10509|10507|10509.2|10507.2|10509.4|10507.4|10509|10507|30
1656973800000|2022-07-04 22:30:00|10509.4|10507.4|10508.2|10506.2|10509.4|10507.4|10508.2|10506.2|48
1656974100000|2022-07-04 22:35:00|10508.6|10506.6|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|109
1656974400000|2022-07-04 22:40:00|10508.8|10506.8|10509.8|10507.8|10510|10508|10508.8|10506.8|55
1656974700000|2022-07-04 22:45:00|10509.4|10507.4|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|45
1656975000000|2022-07-04 22:50:00|10509.4|10507.4|10509.6|10507.6|10510|10508|10509.4|10507.4|18
1656975600000|2022-07-04 23:00:00|10509.4|10507.4|10508.8|10506.8|10509.6|10507.6|10508.4|10506.4|209
1656975900000|2022-07-04 23:05:00|10508.6|10506.6|10507.8|10505.8|10508.8|10506.8|10507.8|10505.8|131
1656976200000|2022-07-04 23:10:00|10508|10506|10508|10506|10508.2|10506.2|10507.8|10505.8|70
1656976500000|2022-07-04 23:15:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|136
1656976800000|2022-07-04 23:20:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|28
1656977100000|2022-07-04 23:25:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|112
1656977400000|2022-07-04 23:30:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.7|10504.7|296
1656977700000|2022-07-04 23:35:00|10506.9|10504.9|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|404
1656978000000|2022-07-04 23:40:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|430
1656978300000|2022-07-04 23:45:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|206
1656978600000|2022-07-04 23:50:00|10506.1|10504.1|10506.1|10504.1|10506.7|10504.7|10505.9|10503.9|625
1656978900000|2022-07-04 23:55:00|10506.3|10504.3|10507.1|10505.1|10507.4|10505.4|10506.3|10504.3|343
1656979200000|2022-07-05 00:00:00|10506.9|10504.9|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|404
1656979500000|2022-07-05 00:05:00|10506.9|10504.9|10507.1|10505.1|10507.1|10505.1|10506.3|10504.3|375
1656979800000|2022-07-05 00:10:00|10506.9|10504.9|10506.7|10504.7|10507.4|10505.4|10506.7|10504.7|279
1656980100000|2022-07-05 00:15:00|10506.3|10504.3|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|555
1656980400000|2022-07-05 00:20:00|10506.1|10504.1|10505.3|10503.3|10506.7|10504.7|10504.9|10502.9|469
1656980700000|2022-07-05 00:25:00|10505.1|10503.1|10504.3|10502.3|10505.5|10503.5|10503.3|10501.3|757
1656981000000|2022-07-05 00:30:00|10504.7|10502.7|10503.7|10501.7|10505.1|10503.1|10502.4|10500.4|464
1656981300000|2022-07-05 00:35:00|10503.9|10501.9|10504.7|10502.7|10505.5|10503.5|10503.1|10501.1|475
1656981600000|2022-07-05 00:40:00|10504.9|10502.9|10503.5|10501.5|10505.1|10503.1|10503.5|10501.5|423
1656981900000|2022-07-05 00:45:00|10503.9|10501.9|10503.5|10501.5|10504.7|10502.7|10503.1|10501.1|929
1656982200000|2022-07-05 00:50:00|10503.7|10501.7|10504.7|10502.7|10504.7|10502.7|10503.5|10501.5|675
1656982500000|2022-07-05 00:55:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|398
1656982800000|2022-07-05 01:00:00|10503.9|10501.9|10504.7|10502.7|10504.7|10502.7|10503.5|10501.5|510
1656983100000|2022-07-05 01:05:00|10505.1|10503.1|10506.1|10504.1|10506.3|10504.3|10504.9|10502.9|508
1656983400000|2022-07-05 01:10:00|10505.9|10503.9|10505.1|10503.1|10506.3|10504.3|10504.9|10502.9|131
1656983700000|2022-07-05 01:15:00|10504.7|10502.7|10503.9|10501.9|10505.1|10503.1|10503.9|10501.9|326
1656984000000|2022-07-05 01:20:00|10503.7|10501.7|10502.4|10500.4|10504.1|10502.1|10502.4|10500.4|671
1656984300000|2022-07-05 01:25:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|461
1656984600000|2022-07-05 01:30:00|10501.4|10499.4|10500.8|10498.8|10502.2|10500.2|10500.2|10498.2|701
1656984900000|2022-07-05 01:35:00|10501.2|10499.2|10499.6|10497.6|10501.2|10499.2|10498.9|10496.9|708
1656985200000|2022-07-05 01:40:00|10500|10498|10498.9|10496.9|10500|10498|10498.7|10496.7|341
1656985500000|2022-07-05 01:45:00|10498.7|10496.7|10499.6|10497.6|10500|10498|10498.7|10496.7|440
1656985800000|2022-07-05 01:50:00|10499.2|10497.2|10500.8|10498.8|10501.2|10499.2|10499|10497|834
1656986100000|2022-07-05 01:55:00|10501|10499|10500.4|10498.4|10501.4|10499.4|10500|10498|339
1656986400000|2022-07-05 02:00:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|270
1656986700000|2022-07-05 02:05:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|135
1656987000000|2022-07-05 02:10:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|241
1656987300000|2022-07-05 02:15:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.1|10496.1|861
1656987600000|2022-07-05 02:20:00|10499|10497|10498.1|10496.1|10499.4|10497.4|10498.1|10496.1|209
1656987900000|2022-07-05 02:25:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|414
1656988200000|2022-07-05 02:30:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|411
1656988500000|2022-07-05 02:35:00|10497.9|10495.9|10498.5|10496.5|10498.5|10496.5|10497.9|10495.9|264
1656988800000|2022-07-05 02:40:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|315
1656989100000|2022-07-05 02:45:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|115
1656989400000|2022-07-05 02:50:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|313
1656989700000|2022-07-05 02:55:00|10498.7|10496.7|10498.1|10496.1|10498.7|10496.7|10497.7|10495.7|365
1656990000000|2022-07-05 03:00:00|10498.5|10496.5|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|98
1656990300000|2022-07-05 03:05:00|10498.3|10496.3|10498.9|10496.9|10499.2|10497.2|10498.1|10496.1|266
1656990600000|2022-07-05 03:10:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|89
1656990900000|2022-07-05 03:15:00|10499.4|10497.4|10499.4|10497.4|10499.6|10497.6|10499.2|10497.2|18
1656991200000|2022-07-05 03:20:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|242
1656991500000|2022-07-05 03:25:00|10499.6|10497.6|10499.4|10497.4|10499.6|10497.6|10499.2|10497.2|135
1656991800000|2022-07-05 03:30:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|176
1656992100000|2022-07-05 03:35:00|10500.2|10498.2|10500.2|10498.2|10500.4|10498.4|10500|10498|180
1656992400000|2022-07-05 03:40:00|10500.4|10498.4|10501.2|10499.2|10501.6|10499.6|10500|10498|164
1656992700000|2022-07-05 03:45:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|124
1656993000000|2022-07-05 03:50:00|10501|10499|10501.4|10499.4|10501.6|10499.6|10500.8|10498.8|337
1656993300000|2022-07-05 03:55:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|166
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|128
1656993900000|2022-07-05 04:05:00|10501.8|10499.8|10501.8|10499.8|10502|10500|10501.6|10499.6|141
1656994200000|2022-07-05 04:10:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.6|10499.6|229
1656994500000|2022-07-05 04:15:00|10502|10500|10500.8|10498.8|10502|10500|10500.8|10498.8|376
1656994800000|2022-07-05 04:20:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|68
1656995100000|2022-07-05 04:25:00|10501|10499|10501.4|10499.4|10501.6|10499.6|10500.8|10498.8|99
1656995400000|2022-07-05 04:30:00|10501.2|10499.2|10499.4|10497.4|10501.6|10499.6|10498.9|10496.9|430
1656995700000|2022-07-05 04:35:00|10499.2|10497.2|10500.2|10498.2|10500.4|10498.4|10498.9|10496.9|249
1656996000000|2022-07-05 04:40:00|10500.4|10498.4|10500.2|10498.2|10500.8|10498.8|10500.2|10498.2|461
1656996300000|2022-07-05 04:45:00|10500.4|10498.4|10500.4|10498.4|10500.6|10498.6|10499.6|10497.6|175
1656996600000|2022-07-05 04:50:00|10500.2|10498.2|10501|10499|10501.6|10499.6|10500.2|10498.2|363
1656996900000|2022-07-05 04:55:00|10500.8|10498.8|10502|10500|10502|10500|10500.8|10498.8|103
1656997200000|2022-07-05 05:00:00|10501.8|10499.8|10502.8|10500.8|10503.7|10501.7|10501.6|10499.6|560
1656997500000|2022-07-05 05:05:00|10502.4|10500.4|10502.4|10500.4|10503.1|10501.1|10502|10500|315
1656997800000|2022-07-05 05:10:00|10502.2|10500.2|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|150
1656998100000|2022-07-05 05:15:00|10501.4|10499.4|10501.8|10499.8|10501.8|10499.8|10501.2|10499.2|70
1656998400000|2022-07-05 05:20:00|10502|10500|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|343
1656998700000|2022-07-05 05:25:00|10502|10500|10503|10501|10503|10501|10502|10500|63
1656999000000|2022-07-05 05:30:00|10503.1|10501.1|10503.3|10501.3|10503.3|10501.3|10502.8|10500.8|172
1656999300000|2022-07-05 05:35:00|10503.5|10501.5|10503.1|10501.1|10503.9|10501.9|10503.1|10501.1|253
1656999600000|2022-07-05 05:40:00|10503.5|10501.5|10503.5|10501.5|10503.5|10501.5|10502.8|10500.8|50
1656999900000|2022-07-05 05:45:00|10503.3|10501.3|10503.1|10501.1|10503.5|10501.5|10503.1|10501.1|40
1657000200000|2022-07-05 05:50:00|10503.3|10501.3|10502.2|10500.2|10503.3|10501.3|10502.2|10500.2|86
1657000500000|2022-07-05 05:55:00|10502.4|10500.4|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|99
1657000800000|2022-07-05 06:00:00|10503.3|10501.3|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|716
1657001100000|2022-07-05 06:05:00|10504.5|10502.5|10505.5|10503.5|10505.9|10503.9|10504.3|10502.3|774
1657001400000|2022-07-05 06:10:00|10505.1|10503.1|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|814
1657001700000|2022-07-05 06:15:00|10505.9|10503.9|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|557
1657002000000|2022-07-05 06:20:00|10505.5|10503.5|10506.3|10504.3|10506.7|10504.7|10505.1|10503.1|733
1657002300000|2022-07-05 06:25:00|10506.5|10504.5|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|560
1657002600000|2022-07-05 06:30:00|10506.1|10504.1|10507.1|10505.1|10507.4|10505.4|10505.5|10503.5|569
1657002900000|2022-07-05 06:35:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|699
1657003200000|2022-07-05 06:40:00|10506.5|10504.5|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|274
1657003500000|2022-07-05 06:45:00|10507.3|10505.3|10506.7|10504.7|10508|10506|10506.3|10504.3|348
1657003800000|2022-07-05 06:50:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|181
1657004100000|2022-07-05 06:55:00|10506.1|10504.1|10505.1|10503.1|10506.3|10504.3|10504.7|10502.7|668
1657004400000|2022-07-05 07:00:00|10504.9|10502.9|10503.1|10501.1|10505.1|10503.1|10503|10501|1033
1657004700000|2022-07-05 07:05:00|10503.5|10501.5|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|469
1657005000000|2022-07-05 07:10:00|10504.5|10502.5|10506.5|10504.5|10506.7|10504.7|10503.7|10501.7|842
1657005300000|2022-07-05 07:15:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10503.3|10501.3|511
1657005600000|2022-07-05 07:20:00|10504.3|10502.3|10502.2|10500.2|10504.7|10502.7|10502.2|10500.2|401
1657005900000|2022-07-05 07:25:00|10502.4|10500.4|10502.4|10500.4|10503.5|10501.5|10501.6|10499.6|846
1657006200000|2022-07-05 07:30:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.2|10500.2|362
1657006500000|2022-07-05 07:35:00|10502.6|10500.6|10503|10501|10503.5|10501.5|10502.6|10500.6|579
1657006800000|2022-07-05 07:40:00|10502.8|10500.8|10505.5|10503.5|10505.9|10503.9|10502.8|10500.8|716
1657007100000|2022-07-05 07:45:00|10505.7|10503.7|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|1267
1657007400000|2022-07-05 07:50:00|10505.7|10503.7|10507.8|10505.8|10508.2|10506.2|10505.5|10503.5|1035
1657007700000|2022-07-05 07:55:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|507
1657008000000|2022-07-05 08:00:00|10506.3|10504.3|10508.2|10506.2|10508.6|10506.6|10506.3|10504.3|634
1657008300000|2022-07-05 08:05:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|906
1657008600000|2022-07-05 08:10:00|10508.6|10506.6|10509.2|10507.2|10509.4|10507.4|10508.2|10506.2|1350
1657008900000|2022-07-05 08:15:00|10509.4|10507.4|10511|10509|10511.9|10509.9|10508.6|10506.6|1269
1657009200000|2022-07-05 08:20:00|10511.2|10509.2|10510.6|10508.6|10511.4|10509.4|10509|10507|783
1657009500000|2022-07-05 08:25:00|10510.4|10508.4|10511.4|10509.4|10512.3|10510.3|10509.8|10507.8|828
1657009800000|2022-07-05 08:30:00|10511|10509|10511.7|10509.7|10512.5|10510.5|10511|10509|976
1657010100000|2022-07-05 08:35:00|10512.1|10510.1|10514.1|10512.1|10514.3|10512.3|10512.1|10510.1|1210
1657010400000|2022-07-05 08:40:00|10514.5|10512.5|10517.2|10515.2|10517.6|10515.6|10514.5|10512.5|2208
1657010700000|2022-07-05 08:45:00|10517.4|10515.4|10517.6|10515.6|10519.6|10517.6|10516.4|10514.4|3184
1657011000000|2022-07-05 08:50:00|10517.2|10515.2|10517.6|10515.6|10518.4|10516.4|10516|10514|1145
1657011300000|2022-07-05 08:55:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10516|10514|834
1657011600000|2022-07-05 09:00:00|10517|10515|10517.2|10515.2|10518.6|10516.6|10516.8|10514.8|877
1657011900000|2022-07-05 09:05:00|10517|10515|10516|10514|10518|10516|10515.8|10513.8|748
1657012200000|2022-07-05 09:10:00|10516.2|10514.2|10516.4|10514.4|10518.4|10516.4|10516|10514|2777
1657012500000|2022-07-05 09:15:00|10516.6|10514.6|10517.6|10515.6|10518|10516|10516.4|10514.4|895
1657012800000|2022-07-05 09:20:00|10517.2|10515.2|10517|10515|10517.4|10515.4|10516|10514|2138
1657013100000|2022-07-05 09:25:00|10517.2|10515.2|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|1683
1657013400000|2022-07-05 09:30:00|10516.4|10514.4|10515.3|10513.3|10517.2|10515.2|10515.3|10513.3|1414
1657013700000|2022-07-05 09:35:00|10514.9|10512.9|10511.4|10509.4|10514.9|10512.9|10511.4|10509.4|3876
1657014000000|2022-07-05 09:40:00|10511.7|10509.7|10511|10509|10512.1|10510.1|10510.6|10508.6|1283
1657014300000|2022-07-05 09:45:00|10510.8|10508.8|10510.2|10508.2|10511.7|10509.7|10509.8|10507.8|8890
1657014600000|2022-07-05 09:50:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|1748
1657014900000|2022-07-05 09:55:00|10510|10508|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|8937
1657015200000|2022-07-05 10:00:00|10509|10507|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|328
1657015500000|2022-07-05 10:05:00|10509|10507|10508.6|10506.6|10509.6|10507.6|10508.6|10506.6|352
1657015800000|2022-07-05 10:10:00|10508.8|10506.8|10507.4|10505.4|10508.8|10506.8|10507.1|10505.1|686
1657016100000|2022-07-05 10:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.4|10505.4|317
1657016400000|2022-07-05 10:20:00|10507.8|10505.8|10509.2|10507.2|10509.4|10507.4|10507.8|10505.8|592
1657016700000|2022-07-05 10:25:00|10509.4|10507.4|10509.8|10507.8|10510.2|10508.2|10509|10507|572
1657017000000|2022-07-05 10:30:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|520
1657017300000|2022-07-05 10:35:00|10509.2|10507.2|10508.6|10506.6|10509.4|10507.4|10508.4|10506.4|526
1657017600000|2022-07-05 10:40:00|10508.8|10506.8|10507.6|10505.6|10509|10507|10507.1|10505.1|401
1657017900000|2022-07-05 10:45:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10506.9|10504.9|504
1657018200000|2022-07-05 10:50:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|330
1657018500000|2022-07-05 10:55:00|10507.8|10505.8|10507.4|10505.4|10508|10506|10507.4|10505.4|307
1657018800000|2022-07-05 11:00:00|10507.3|10505.3|10508.2|10506.2|10508.6|10506.6|10507.3|10505.3|220
1657019100000|2022-07-05 11:05:00|10508.4|10506.4|10508.6|10506.6|10509|10507|10508|10506|158
1657019400000|2022-07-05 11:10:00|10508.8|10506.8|10509|10507|10509.8|10507.8|10508.2|10506.2|558
1657019700000|2022-07-05 11:15:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10506.9|10504.9|1328
1657020000000|2022-07-05 11:20:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10507.8|10505.8|390
1657020300000|2022-07-05 11:25:00|10509|10507|10508.6|10506.6|10509|10507|10507.8|10505.8|581
1657020600000|2022-07-05 11:30:00|10508.4|10506.4|10509.8|10507.8|10509.8|10507.8|10508|10506|388
1657020900000|2022-07-05 11:35:00|10510.2|10508.2|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|1285
1657021200000|2022-07-05 11:40:00|10509.6|10507.6|10509.8|10507.8|10509.8|10507.8|10509|10507|578
1657021500000|2022-07-05 11:45:00|10510.2|10508.2|10511.7|10509.7|10511.7|10509.7|10509.8|10507.8|694
1657021800000|2022-07-05 11:50:00|10511.4|10509.4|10512.9|10510.9|10512.9|10510.9|10511|10509|1228
1657022100000|2022-07-05 11:55:00|10512.7|10510.7|10514.5|10512.5|10514.5|10512.5|10512.7|10510.7|974
1657022400000|2022-07-05 12:00:00|10514.9|10512.9|10514.1|10512.1|10515.3|10513.3|10514.1|10512.1|1563
1657022700000|2022-07-05 12:05:00|10514.5|10512.5|10516.8|10514.8|10516.8|10514.8|10514.1|10512.1|1214
1657023000000|2022-07-05 12:10:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|632
1657023300000|2022-07-05 12:15:00|10517|10515|10517.8|10515.8|10518|10516|10516.4|10514.4|996
1657023600000|2022-07-05 12:20:00|10518|10516|10521.5|10519.5|10521.9|10519.9|10517.6|10515.6|4572
1657023900000|2022-07-05 12:25:00|10521.7|10519.7|10521.9|10519.9|10523.9|10521.9|10520.7|10518.7|3716
1657024200000|2022-07-05 12:30:00|10522.3|10520.3|10524.6|10522.6|10526.2|10524.2|10521.3|10519.3|3620
1657024500000|2022-07-05 12:35:00|10525|10523|10528.5|10526.5|10528.5|10526.5|10522.7|10520.7|2870
1657024800000|2022-07-05 12:40:00|10528.3|10526.3|10527.8|10525.8|10531.3|10529.3|10527.4|10525.4|3427
1657025100000|2022-07-05 12:45:00|10528|10526|10524.4|10522.4|10528|10526|10522.3|10520.3|4334
1657025400000|2022-07-05 12:50:00|10524.2|10522.2|10524.2|10522.2|10525.4|10523.4|10522.5|10520.5|2441
1657025700000|2022-07-05 12:55:00|10523.9|10521.9|10525.8|10523.8|10527.4|10525.4|10523.1|10521.1|3035
1657026000000|2022-07-05 13:00:00|10525.6|10523.6|10529.3|10527.3|10529.7|10527.7|10525.4|10523.4|2946
1657026300000|2022-07-05 13:05:00|10529.7|10527.7|10530.5|10528.5|10531.3|10529.3|10527.8|10525.8|18128
1657026600000|2022-07-05 13:10:00|10530.9|10528.9|10530.5|10528.5|10532.1|10530.1|10529.3|10527.3|3058
1657026900000|2022-07-05 13:15:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|3504
1657027200000|2022-07-05 13:20:00|10531.3|10529.3|10530.1|10528.1|10531.7|10529.7|10528.5|10526.5|1813
1657027500000|2022-07-05 13:25:00|10530.5|10528.5|10529.7|10527.7|10530.9|10528.9|10528.1|10526.1|2892
1657027800000|2022-07-05 13:30:00|10529.3|10527.3|10526.6|10524.6|10530.1|10528.1|10526.6|10524.6|3133
1657028100000|2022-07-05 13:35:00|10526.4|10524.4|10529.5|10527.5|10530.1|10528.1|10526.2|10524.2|1650
1657028400000|2022-07-05 13:40:00|10529.7|10527.7|10530.5|10528.5|10531.3|10529.3|10527.8|10525.8|1366
1657028700000|2022-07-05 13:45:00|10530.9|10528.9|10529.3|10527.3|10531.7|10529.7|10528.5|10526.5|2422
1657029000000|2022-07-05 13:50:00|10528.9|10526.9|10527.8|10525.8|10529.3|10527.3|10527.4|10525.4|1073
1657029300000|2022-07-05 13:55:00|10527.4|10525.4|10528|10526|10528.1|10526.1|10527.4|10525.4|2016
1657029600000|2022-07-05 14:00:00|10525.8|10523.8|10528.1|10526.1|10528.1|10526.1|10522.9|10520.9|3151
1657029900000|2022-07-05 14:05:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10526.6|10524.6|1939
1657030200000|2022-07-05 14:10:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10526.2|10524.2|1495
1657030500000|2022-07-05 14:15:00|10527.2|10525.2|10525.8|10523.8|10529.3|10527.3|10525.4|10523.4|3539
1657030800000|2022-07-05 14:20:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525|10523|1189
1657031100000|2022-07-05 14:25:00|10526|10524|10527.6|10525.6|10527.8|10525.8|10526|10524|1682
1657031400000|2022-07-05 14:30:00|10527.8|10525.8|10527.4|10525.4|10530.7|10528.7|10527|10525|1966
1657031700000|2022-07-05 14:35:00|10527.8|10525.8|10525|10523|10527.8|10525.8|10523.5|10521.5|1926
1657032000000|2022-07-05 14:40:00|10525.2|10523.2|10527|10525|10527.4|10525.4|10525|10523|1494
1657032300000|2022-07-05 14:45:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10525.8|10523.8|760
1657032600000|2022-07-05 14:50:00|10527.6|10525.6|10528.5|10526.5|10528.9|10526.9|10527.4|10525.4|834
1657032900000|2022-07-05 14:55:00|10528.1|10526.1|10527.4|10525.4|10528.5|10526.5|10527|10525|706
1657033200000|2022-07-05 15:00:00|10527.6|10525.6|10527|10525|10528.5|10526.5|10527|10525|1061
1657033500000|2022-07-05 15:05:00|10527.4|10525.4|10528.9|10526.9|10529.7|10527.7|10527.4|10525.4|1593
1657033800000|2022-07-05 15:10:00|10529.1|10527.1|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|1394
1657034100000|2022-07-05 15:15:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10528.9|10526.9|2109
1657034400000|2022-07-05 15:20:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1606
1657034700000|2022-07-05 15:25:00|10530.5|10528.5|10532.1|10530.1|10532.8|10530.8|10530.5|10528.5|1502
1657035000000|2022-07-05 15:30:00|10532.4|10530.4|10532.4|10530.4|10533|10531|10530.9|10528.9|2231
1657035300000|2022-07-05 15:35:00|10532.3|10530.3|10534.8|10532.8|10534.8|10532.8|10532.1|10530.1|4050
1657035600000|2022-07-05 15:40:00|10534.4|10532.4|10534|10532|10536.4|10534.4|10533.6|10531.6|4496
1657035900000|2022-07-05 15:45:00|10533.6|10531.6|10534|10532|10536.4|10534.4|10533.2|10531.2|2320
1657036200000|2022-07-05 15:50:00|10534.2|10532.2|10535.2|10533.2|10535.6|10533.6|10534|10532|1038
1657036500000|2022-07-05 15:55:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|883
1657036800000|2022-07-05 16:00:00|10535.2|10533.2|10534.8|10532.8|10535.6|10533.6|10533.6|10531.6|857
1657037100000|2022-07-05 16:05:00|10534.6|10532.6|10533.6|10531.6|10534.8|10532.8|10533.6|10531.6|787
1657037400000|2022-07-05 16:10:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10534|10532|632
1657037700000|2022-07-05 16:15:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|903
1657038000000|2022-07-05 16:20:00|10533.6|10531.6|10532.4|10530.4|10533.6|10531.6|10532.1|10530.1|1952
1657038300000|2022-07-05 16:25:00|10532.1|10530.1|10530.9|10528.9|10532.4|10530.4|10530.5|10528.5|1676
1657038600000|2022-07-05 16:30:00|10530.7|10528.7|10531.3|10529.3|10531.3|10529.3|10530.1|10528.1|1724
1657038900000|2022-07-05 16:35:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.5|10528.5|1165
1657039200000|2022-07-05 16:40:00|10531.9|10529.9|10531.9|10529.9|10532.3|10530.3|10531.7|10529.7|571
1657039500000|2022-07-05 16:45:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|511
1657039800000|2022-07-05 16:50:00|10530.9|10528.9|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|264
1657040100000|2022-07-05 16:55:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.5|10527.5|380
1657040400000|2022-07-05 17:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|247
1657040700000|2022-07-05 17:05:00|10529.5|10527.5|10529.5|10527.5|10529.7|10527.7|10529.3|10527.3|602
1657041000000|2022-07-05 17:10:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|484
1657041300000|2022-07-05 17:15:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|757
1657041600000|2022-07-05 17:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|607
1657041900000|2022-07-05 17:25:00|10528.9|10526.9|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|905
1657042200000|2022-07-05 17:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|743
1657042500000|2022-07-05 17:35:00|10530.3|10528.3|10528.9|10526.9|10530.5|10528.5|10528.9|10526.9|260
1657042800000|2022-07-05 17:40:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|522
1657043100000|2022-07-05 17:45:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|914
1657043400000|2022-07-05 17:50:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|595
1657043700000|2022-07-05 17:55:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10528|10526|800
1657044000000|2022-07-05 18:00:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|936
1657044300000|2022-07-05 18:05:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|786
1657044600000|2022-07-05 18:10:00|10528.3|10526.3|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|533
1657044900000|2022-07-05 18:15:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.7|10526.7|193
1657045200000|2022-07-05 18:20:00|10528.5|10526.5|10528.3|10526.3|10529.3|10527.3|10528.1|10526.1|385
1657045500000|2022-07-05 18:25:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527|10525|937
1657045800000|2022-07-05 18:30:00|10528.1|10526.1|10527|10525|10528.1|10526.1|10527|10525|419
1657046100000|2022-07-05 18:35:00|10527.2|10525.2|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|433
1657046400000|2022-07-05 18:40:00|10526.4|10524.4|10526.6|10524.6|10527|10525|10525.8|10523.8|762
1657046700000|2022-07-05 18:45:00|10526.8|10524.8|10526.6|10524.6|10527|10525|10526.6|10524.6|405
1657047000000|2022-07-05 18:50:00|10527|10525|10526.6|10524.6|10527|10525|10526.2|10524.2|764
1657047300000|2022-07-05 18:55:00|10527|10525|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1085
1657047600000|2022-07-05 19:00:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|647
1657047900000|2022-07-05 19:05:00|10527|10525|10526.8|10524.8|10527.2|10525.2|10526.6|10524.6|747
1657048200000|2022-07-05 19:10:00|10527|10525|10526.2|10524.2|10527|10525|10525.8|10523.8|831
1657048500000|2022-07-05 19:15:00|10525.8|10523.8|10527|10525|10527|10525|10525.4|10523.4|605
1657048800000|2022-07-05 19:20:00|10526.6|10524.6|10525.8|10523.8|10526.8|10524.8|10525.4|10523.4|302
1657049100000|2022-07-05 19:25:00|10525.6|10523.6|10527.8|10525.8|10527.8|10525.8|10525.4|10523.4|841
1657049400000|2022-07-05 19:30:00|10528|10526|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|667
1657049700000|2022-07-05 19:35:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|1540
1657050000000|2022-07-05 19:40:00|10528.1|10526.1|10528.7|10526.7|10528.9|10526.9|10527.4|10525.4|713
1657050300000|2022-07-05 19:45:00|10528.5|10526.5|10528.5|10526.5|10529.5|10527.5|10528.5|10526.5|579
1657050600000|2022-07-05 19:50:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527|10525|884
1657050900000|2022-07-05 19:55:00|10527.4|10525.4|10525.2|10523.2|10527.4|10525.4|10525|10523|1563
1657051200000|2022-07-05 20:00:00|10525|10523|10526.8|10524.8|10527.2|10525.2|10525|10523|1008
1657051500000|2022-07-05 20:05:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|722
1657051800000|2022-07-05 20:10:00|10526.8|10524.8|10524.8|10522.8|10526.8|10524.8|10524.6|10522.6|1457
1657052100000|2022-07-05 20:15:00|10525|10523|10525.2|10523.2|10525.4|10523.4|10524.6|10522.6|545
1657052400000|2022-07-05 20:20:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|236
1657052700000|2022-07-05 20:25:00|10525.2|10523.2|10525.2|10523.2|10525.4|10523.4|10524.2|10522.2|598
1657053000000|2022-07-05 20:30:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|314
1657053300000|2022-07-05 20:35:00|10526.2|10524.2|10526.6|10524.6|10526.8|10524.8|10525.8|10523.8|795
1657053600000|2022-07-05 20:40:00|10526.4|10524.4|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|429
1657053900000|2022-07-05 20:45:00|10526.4|10524.4|10526.6|10524.6|10527|10525|10526.2|10524.2|351
1657054200000|2022-07-05 20:50:00|10526.8|10524.8|10525.4|10523.4|10526.8|10524.8|10525.4|10523.4|204
1657054500000|2022-07-05 20:55:00|10525.8|10523.8|10526|10524|10526.2|10524.2|10525.4|10523.4|469
1657058400000|2022-07-05 22:00:00|10525.2|10523.2|10523.9|10521.9|10525.2|10523.2|10522.3|10520.3|249
1657058700000|2022-07-05 22:05:00|10523.7|10521.7|10523.7|10521.7|10523.9|10521.9|10523.5|10521.5|56
1657059000000|2022-07-05 22:10:00|10523.5|10521.5|10524.4|10522.4|10524.4|10522.4|10523.5|10521.5|11
1657059300000|2022-07-05 22:15:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|6
1657059600000|2022-07-05 22:20:00|10524.8|10522.8|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|73
1657059900000|2022-07-05 22:25:00|10524.2|10522.2|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|10
1657060200000|2022-07-05 22:30:00|10524.8|10522.8|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|46
1657060500000|2022-07-05 22:35:00|10524.8|10522.8|10525.8|10523.8|10526.2|10524.2|10524.8|10522.8|109
1657060800000|2022-07-05 22:40:00|10525.6|10523.6|10525|10523|10525.6|10523.6|10525|10523|37
1657061100000|2022-07-05 22:45:00|10525.2|10523.2|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|40
1657061400000|2022-07-05 22:50:00|10525|10523|10524.8|10522.8|10525.4|10523.4|10524.4|10522.4|49
1657061700000|2022-07-05 22:55:00|10524.6|10522.6|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|90
1657062000000|2022-07-05 23:00:00|10524.8|10522.8|10525.8|10523.8|10526|10524|10524.8|10522.8|87
1657062300000|2022-07-05 23:05:00|10525.6|10523.6|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|2
1657062600000|2022-07-05 23:10:00|10525.6|10523.6|10525.6|10523.6|10526.2|10524.2|10525.4|10523.4|73
1657062900000|2022-07-05 23:15:00|10525.8|10523.8|10525.4|10523.4|10526|10524|10525.4|10523.4|35
1657063200000|2022-07-05 23:20:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|31
1657063500000|2022-07-05 23:25:00|10525.2|10523.2|10525.8|10523.8|10525.8|10523.8|10525.2|10523.2|18
1657063800000|2022-07-05 23:30:00|10525.6|10523.6|10525.8|10523.8|10526.4|10524.4|10525.4|10523.4|78
1657064100000|2022-07-05 23:35:00|10526|10524|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|95
1657064400000|2022-07-05 23:40:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.2|10523.2|45
1657064700000|2022-07-05 23:45:00|10525.4|10523.4|10525.4|10523.4|10525.6|10523.6|10525|10523|17
1657065000000|2022-07-05 23:50:00|10525.2|10523.2|10524.6|10522.6|10525.8|10523.8|10524.6|10522.6|31
1657065300000|2022-07-05 23:55:00|10524.4|10522.4|10524.6|10522.6|10525|10523|10523.9|10521.9|193
1657065600000|2022-07-06 00:00:00|10524.4|10522.4|10523.9|10521.9|10524.4|10522.4|10523.3|10521.3|310
1657065900000|2022-07-06 00:05:00|10523.7|10521.7|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|120
1657066200000|2022-07-06 00:10:00|10523.5|10521.5|10522.3|10520.3|10523.7|10521.7|10521.9|10519.9|442
1657066500000|2022-07-06 00:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.5|10520.5|397
1657066800000|2022-07-06 00:20:00|10522.5|10520.5|10522.9|10520.9|10523.1|10521.1|10522.3|10520.3|106
1657067100000|2022-07-06 00:25:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|35
1657067400000|2022-07-06 00:30:00|10523.5|10521.5|10524.2|10522.2|10524.4|10522.4|10523.1|10521.1|389
1657067700000|2022-07-06 00:35:00|10524|10522|10523.9|10521.9|10524.8|10522.8|10523.9|10521.9|220
1657068000000|2022-07-06 00:40:00|10524|10522|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|167
1657068300000|2022-07-06 00:45:00|10523.5|10521.5|10523.7|10521.7|10523.7|10521.7|10523.1|10521.1|92
1657068600000|2022-07-06 00:50:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|88
1657068900000|2022-07-06 00:55:00|10524|10522|10524.4|10522.4|10525.4|10523.4|10523.9|10521.9|172
1657069200000|2022-07-06 01:00:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524|10522|23
1657069500000|2022-07-06 01:05:00|10524|10522|10522.7|10520.7|10524|10522|10522.7|10520.7|203
1657069800000|2022-07-06 01:10:00|10522.3|10520.3|10522.1|10520.1|10522.9|10520.9|10522.1|10520.1|91
1657070100000|2022-07-06 01:15:00|10522.3|10520.3|10522.9|10520.9|10523.1|10521.1|10521.5|10519.5|430
1657070400000|2022-07-06 01:20:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.3|10520.3|28
1657070700000|2022-07-06 01:25:00|10523.3|10521.3|10523.7|10521.7|10524.2|10522.2|10523.1|10521.1|80
1657071000000|2022-07-06 01:30:00|10523.9|10521.9|10524.2|10522.2|10524.8|10522.8|10523.7|10521.7|139
1657071300000|2022-07-06 01:35:00|10524|10522|10524|10522|10524.2|10522.2|10523.7|10521.7|69
1657071600000|2022-07-06 01:40:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|38
1657071900000|2022-07-06 01:45:00|10524|10522|10523.9|10521.9|10524|10522|10523.5|10521.5|31
1657072200000|2022-07-06 01:50:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|56
1657072500000|2022-07-06 01:55:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|28
1657072800000|2022-07-06 02:00:00|10523.1|10521.1|10522.9|10520.9|10523.1|10521.1|10522.7|10520.7|62
1657073100000|2022-07-06 02:05:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|336
1657073400000|2022-07-06 02:10:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.1|10520.1|232
1657073700000|2022-07-06 02:15:00|10522.9|10520.9|10523.3|10521.3|10523.5|10521.5|10522.7|10520.7|102
1657074000000|2022-07-06 02:20:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|206
1657074300000|2022-07-06 02:25:00|10523.3|10521.3|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|16
1657074600000|2022-07-06 02:30:00|10523.7|10521.7|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|101
1657074900000|2022-07-06 02:35:00|10523.5|10521.5|10523.7|10521.7|10523.9|10521.9|10523.3|10521.3|35
1657075200000|2022-07-06 02:40:00|10523.9|10521.9|10523.7|10521.7|10524.2|10522.2|10523.7|10521.7|10
1657075500000|2022-07-06 02:45:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|55
1657075800000|2022-07-06 02:50:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|136
1657076100000|2022-07-06 02:55:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|177
1657076400000|2022-07-06 03:00:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.3|10521.3|24
1657076700000|2022-07-06 03:05:00|10523.7|10521.7|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|78
1657077000000|2022-07-06 03:10:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|40
1657077300000|2022-07-06 03:15:00|10523.1|10521.1|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|60
1657077600000|2022-07-06 03:20:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|92
1657077900000|2022-07-06 03:25:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|80
1657078200000|2022-07-06 03:30:00|10522.3|10520.3|10521.5|10519.5|10522.5|10520.5|10521.5|10519.5|132
1657078500000|2022-07-06 03:35:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|47
1657078800000|2022-07-06 03:40:00|10522.3|10520.3|10522.3|10520.3|10522.5|10520.5|10522.3|10520.3|36
1657079100000|2022-07-06 03:45:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.3|10520.3|71
1657079400000|2022-07-06 03:50:00|10522.3|10520.3|10521.9|10519.9|10522.5|10520.5|10521.9|10519.9|16
1657079700000|2022-07-06 03:55:00|10522.1|10520.1|10522.3|10520.3|10522.5|10520.5|10522.1|10520.1|38
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10523.1|10521.1|10523.5|10521.5|10522.5|10520.5|79
1657080300000|2022-07-06 04:05:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|28
1657080600000|2022-07-06 04:10:00|10523.3|10521.3|10522.9|10520.9|10523.3|10521.3|10522.7|10520.7|47
1657080900000|2022-07-06 04:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|54
1657081200000|2022-07-06 04:20:00|10522.9|10520.9|10522.7|10520.7|10522.9|10520.9|10522.7|10520.7|23
1657081500000|2022-07-06 04:25:00|10522.9|10520.9|10523.3|10521.3|10523.5|10521.5|10522.7|10520.7|39
1657081800000|2022-07-06 04:30:00|10523.1|10521.1|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|64
1657082100000|2022-07-06 04:35:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|9
1657082400000|2022-07-06 04:40:00|||||||||2
1657082700000|2022-07-06 04:45:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|27
1657083000000|2022-07-06 04:50:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|218
1657083300000|2022-07-06 04:55:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|42
1657083600000|2022-07-06 05:00:00|10523.3|10521.3|10523.9|10521.9|10523.9|10521.9|10523.3|10521.3|82
1657083900000|2022-07-06 05:05:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|119
1657084200000|2022-07-06 05:10:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|159
1657084500000|2022-07-06 05:15:00|10524.8|10522.8|10525.2|10523.2|10525.2|10523.2|10524.2|10522.2|267
1657084800000|2022-07-06 05:20:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.8|10522.8|206
1657085100000|2022-07-06 05:25:00|10525.2|10523.2|10525.4|10523.4|10525.4|10523.4|10525|10523|40
1657085400000|2022-07-06 05:30:00|10525|10523|10525.8|10523.8|10525.8|10523.8|10525|10523|441
1657085700000|2022-07-06 05:35:00|10525.4|10523.4|10525.8|10523.8|10526.2|10524.2|10525|10523|377
1657086000000|2022-07-06 05:40:00|10526|10524|10526|10524|10526.2|10524.2|10525.4|10523.4|221
1657086300000|2022-07-06 05:45:00|10525.8|10523.8|10525.6|10523.6|10526.2|10524.2|10525.4|10523.4|166
1657086600000|2022-07-06 05:50:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525|10523|72
1657086900000|2022-07-06 05:55:00|10526|10524|10526.4|10524.4|10526.6|10524.6|10525.8|10523.8|125
1657087200000|2022-07-06 06:00:00|10526.2|10524.2|10528.5|10526.5|10528.5|10526.5|10525.4|10523.4|570
1657087500000|2022-07-06 06:05:00|10528.7|10526.7|10528.9|10526.9|10530.5|10528.5|10528.1|10526.1|1099
1657087800000|2022-07-06 06:10:00|10529.1|10527.1|10528.3|10526.3|10530.1|10528.1|10528|10526|350
1657088100000|2022-07-06 06:15:00|10528.5|10526.5|10527.8|10525.8|10528.9|10526.9|10527.4|10525.4|421
1657088400000|2022-07-06 06:20:00|10528|10526|10528|10526|10528.7|10526.7|10527|10525|482
1657088700000|2022-07-06 06:25:00|10527.8|10525.8|10524.6|10522.6|10527.8|10525.8|10524.2|10522.2|909
1657089000000|2022-07-06 06:30:00|10524.4|10522.4|10523.5|10521.5|10525|10523|10522.7|10520.7|561
1657089300000|2022-07-06 06:35:00|10523.7|10521.7|10522.9|10520.9|10524.8|10522.8|10522.3|10520.3|453
1657089600000|2022-07-06 06:40:00|10522.7|10520.7|10522.7|10520.7|10523.9|10521.9|10522.7|10520.7|426
1657089900000|2022-07-06 06:45:00|10522.9|10520.9|10522.7|10520.7|10524.2|10522.2|10522.7|10520.7|450
1657090200000|2022-07-06 06:50:00|10522.9|10520.9|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|234
1657090500000|2022-07-06 06:55:00|10523.7|10521.7|10525.8|10523.8|10526.2|10524.2|10523.1|10521.1|248
1657090800000|2022-07-06 07:00:00|10525.4|10523.4|10524.6|10522.6|10526.2|10524.2|10523.9|10521.9|596
1657091100000|2022-07-06 07:05:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|196
1657091400000|2022-07-06 07:10:00|10525.2|10523.2|10527|10525|10527.8|10525.8|10525|10523|206
1657091700000|2022-07-06 07:15:00|10526.8|10524.8|10525.4|10523.4|10527.4|10525.4|10525.4|10523.4|238
1657092000000|2022-07-06 07:20:00|10525.6|10523.6|10523.5|10521.5|10525.8|10523.8|10523.5|10521.5|230
1657092300000|2022-07-06 07:25:00|10523.3|10521.3|10524.4|10522.4|10524.6|10522.6|10522.7|10520.7|633
1657092600000|2022-07-06 07:30:00|10524.2|10522.2|10526.4|10524.4|10526.6|10524.6|10523.9|10521.9|284
1657092900000|2022-07-06 07:35:00|10526.6|10524.6|10526.2|10524.2|10527|10525|10525|10523|551
1657093200000|2022-07-06 07:40:00|10526.6|10524.6|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|270
1657093500000|2022-07-06 07:45:00|10526.4|10524.4|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|387
1657093800000|2022-07-06 07:50:00|10526|10524|10526|10524|10527|10525|10525.8|10523.8|317
1657094100000|2022-07-06 07:55:00|10526.2|10524.2|10526.2|10524.2|10527|10525|10525.6|10523.6|273
1657094400000|2022-07-06 08:00:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.2|10524.2|503
1657094700000|2022-07-06 08:05:00|10528.1|10526.1|10529.1|10527.1|10529.5|10527.5|10527.8|10525.8|635
1657095000000|2022-07-06 08:10:00|10528.9|10526.9|10530.5|10528.5|10531.5|10529.5|10528.5|10526.5|953
1657095300000|2022-07-06 08:15:00|10530.3|10528.3|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|757
1657095600000|2022-07-06 08:20:00|10530.3|10528.3|10529.3|10527.3|10530.9|10528.9|10528.9|10526.9|775
1657095900000|2022-07-06 08:25:00|10529.5|10527.5|10529.9|10527.9|10530.5|10528.5|10529.3|10527.3|2729
1657096200000|2022-07-06 08:30:00|10530.1|10528.1|10528.5|10526.5|10530.5|10528.5|10528.5|10526.5|392
1657096500000|2022-07-06 08:35:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|328
1657096800000|2022-07-06 08:40:00|10528.3|10526.3|10530.1|10528.1|10530.5|10528.5|10528.3|10526.3|833
1657097100000|2022-07-06 08:45:00|10529.9|10527.9|10528.3|10526.3|10529.9|10527.9|10527.8|10525.8|1184
1657097400000|2022-07-06 08:50:00|10528.5|10526.5|10526.6|10524.6|10528.5|10526.5|10526.6|10524.6|446
1657097700000|2022-07-06 08:55:00|10526.4|10524.4|10527.6|10525.6|10527.8|10525.8|10526.2|10524.2|378
1657098000000|2022-07-06 09:00:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|409
1657098300000|2022-07-06 09:05:00|10526.8|10524.8|10527.8|10525.8|10528.1|10526.1|10526.6|10524.6|144
1657098600000|2022-07-06 09:10:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1789
1657098900000|2022-07-06 09:15:00|10527.6|10525.6|10526.2|10524.2|10528.5|10526.5|10526.2|10524.2|1231
1657099200000|2022-07-06 09:20:00|10526.4|10524.4|10525|10523|10526.4|10524.4|10524.6|10522.6|1709
1657099500000|2022-07-06 09:25:00|10524.6|10522.6|10525|10523|10525|10523|10524.6|10522.6|403
1657099800000|2022-07-06 09:30:00|10524.8|10522.8|10523.5|10521.5|10525.4|10523.4|10523.5|10521.5|287
1657100100000|2022-07-06 09:35:00|10523.3|10521.3|10523.3|10521.3|10523.9|10521.9|10522.7|10520.7|458
1657100400000|2022-07-06 09:40:00|10523.1|10521.1|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|760
1657100700000|2022-07-06 09:45:00|10524.2|10522.2|10524.4|10522.4|10525.4|10523.4|10524|10522|862
1657101000000|2022-07-06 09:50:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10523.5|10521.5|454
1657101300000|2022-07-06 09:55:00|10524.4|10522.4|10524.8|10522.8|10525|10523|10524.2|10522.2|211
1657101600000|2022-07-06 10:00:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10524.2|10522.2|156
1657101900000|2022-07-06 10:05:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|651
1657102200000|2022-07-06 10:10:00|10522.7|10520.7|10522.7|10520.7|10523.3|10521.3|10522.3|10520.3|261
1657102500000|2022-07-06 10:15:00|10522.9|10520.9|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|75
1657102800000|2022-07-06 10:20:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|332
1657103100000|2022-07-06 10:25:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.1|10520.1|390
1657103400000|2022-07-06 10:30:00|10522.9|10520.9|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|203
1657103700000|2022-07-06 10:35:00|10522.1|10520.1|10522.7|10520.7|10523.5|10521.5|10521.9|10519.9|576
1657104000000|2022-07-06 10:40:00|10522.9|10520.9|10523.1|10521.1|10523.3|10521.3|10522.1|10520.1|219
1657104300000|2022-07-06 10:45:00|10523.3|10521.3|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|134
1657104600000|2022-07-06 10:50:00|10524|10522|10524.2|10522.2|10524.4|10522.4|10523.9|10521.9|317
1657104900000|2022-07-06 10:55:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|259
1657105200000|2022-07-06 11:00:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|251
1657105500000|2022-07-06 11:05:00|10523.3|10521.3|10523.9|10521.9|10524|10522|10523.1|10521.1|90
1657105800000|2022-07-06 11:10:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|548
1657106100000|2022-07-06 11:15:00|10523.3|10521.3|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|172
1657106400000|2022-07-06 11:20:00|10524.4|10522.4|10525.2|10523.2|10525.6|10523.6|10524.2|10522.2|717
1657106700000|2022-07-06 11:25:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|330
1657107000000|2022-07-06 11:30:00|10526|10524|10527.4|10525.4|10527.4|10525.4|10525.4|10523.4|623
1657107300000|2022-07-06 11:35:00|10527.2|10525.2|10526.6|10524.6|10528.1|10526.1|10526.2|10524.2|559
1657107600000|2022-07-06 11:40:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.2|10524.2|406
1657107900000|2022-07-06 11:45:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|1496
1657108200000|2022-07-06 11:50:00|10528.3|10526.3|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|783
1657108500000|2022-07-06 11:55:00|10528.3|10526.3|10529.3|10527.3|10529.9|10527.9|10528.1|10526.1|679
1657108800000|2022-07-06 12:00:00|10529.1|10527.1|10529.7|10527.7|10530.9|10528.9|10529.1|10527.1|1742
1657109100000|2022-07-06 12:05:00|10529.9|10527.9|10529.3|10527.3|10530.5|10528.5|10529.3|10527.3|807
1657109400000|2022-07-06 12:10:00|10529.7|10527.7|10529.3|10527.3|10529.7|10527.7|10527.4|10525.4|2205
1657109700000|2022-07-06 12:15:00|10529.1|10527.1|10532.1|10530.1|10532.1|10530.1|10528.9|10526.9|1721
1657110000000|2022-07-06 12:20:00|10532.4|10530.4|10533.4|10531.4|10536|10534|10532.3|10530.3|3685
1657110300000|2022-07-06 12:25:00|10533.2|10531.2|10533.6|10531.6|10535.2|10533.2|10532.1|10530.1|2441
1657110600000|2022-07-06 12:30:00|10534|10532|10536.4|10534.4|10536.4|10534.4|10533.6|10531.6|2950
1657110900000|2022-07-06 12:35:00|10536|10534|10537.9|10535.9|10541|10539|10536|10534|4678
1657111200000|2022-07-06 12:40:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10536|10534|3874
1657111500000|2022-07-06 12:45:00|10537.9|10535.9|10536.7|10534.7|10538.3|10536.3|10535.2|10533.2|3137
1657111800000|2022-07-06 12:50:00|10537.1|10535.1|10536.7|10534.7|10538.3|10536.3|10535.2|10533.2|1932
1657112100000|2022-07-06 12:55:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10534.8|10532.8|2302
1657112400000|2022-07-06 13:00:00|10536|10534|10535.6|10533.6|10537.3|10535.3|10535.2|10533.2|1671
1657112700000|2022-07-06 13:05:00|10535.8|10533.8|10535|10533|10536.4|10534.4|10534.4|10532.4|1498
1657113000000|2022-07-06 13:10:00|10535.2|10533.2|10534.4|10532.4|10536|10534|10534.4|10532.4|1197
1657113300000|2022-07-06 13:15:00|10534|10532|10534.8|10532.8|10535.2|10533.2|10533.2|10531.2|2159
1657113600000|2022-07-06 13:20:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|1757
1657113900000|2022-07-06 13:25:00|10534|10532|10531.3|10529.3|10535.2|10533.2|10531.1|10529.1|3937
1657114200000|2022-07-06 13:30:00|10531.7|10529.7|10530.5|10528.5|10532.4|10530.4|10529.3|10527.3|3761
1657114500000|2022-07-06 13:35:00|10530.7|10528.7|10526.6|10524.6|10530.7|10528.7|10526|10524|3769
1657114800000|2022-07-06 13:40:00|10527|10525|10528.3|10526.3|10529.7|10527.7|10526.2|10524.2|4397
1657115100000|2022-07-06 13:45:00|10527|10525|10523.5|10521.5|10527.2|10525.2|10522.7|10520.7|4265
1657115400000|2022-07-06 13:50:00|10523.3|10521.3|10522.3|10520.3|10523.5|10521.5|10520.3|10518.3|3246
1657115700000|2022-07-06 13:55:00|10522.7|10520.7|10522.1|10520.1|10523.9|10521.9|10521.5|10519.5|1689
1657116000000|2022-07-06 14:00:00|10517.6|10515.6|10510.2|10508.2|10517.6|10515.6|10509.8|10507.8|6556
1657116300000|2022-07-06 14:05:00|10510.6|10508.6|10513.3|10511.3|10514.1|10512.1|10509.4|10507.4|7449
1657116600000|2022-07-06 14:10:00|10512.9|10510.9|10512.5|10510.5|10517.8|10515.8|10511.7|10509.7|3980
1657116900000|2022-07-06 14:15:00|10512.1|10510.1|10512.1|10510.1|10512.9|10510.9|10509|10507|2852
1657117200000|2022-07-06 14:20:00|10512.5|10510.5|10513.9|10511.9|10515.3|10513.3|10512.1|10510.1|2813
1657117500000|2022-07-06 14:25:00|10513.7|10511.7|10510.6|10508.6|10513.7|10511.7|10510.2|10508.2|1662
1657117800000|2022-07-06 14:30:00|10511.2|10509.2|10508.6|10506.6|10512.1|10510.1|10508.6|10506.6|2060
1657118100000|2022-07-06 14:35:00|10508.2|10506.2|10509.2|10507.2|10510.2|10508.2|10508.2|10506.2|2683
1657118400000|2022-07-06 14:40:00|10509.4|10507.4|10508.2|10506.2|10509.4|10507.4|10506.7|10504.7|2926
1657118700000|2022-07-06 14:45:00|10508.6|10506.6|10508.8|10506.8|10509.4|10507.4|10507.8|10505.8|2067
1657119000000|2022-07-06 14:50:00|10508.6|10506.6|10510.2|10508.2|10510.2|10508.2|10507.8|10505.8|1711
1657119300000|2022-07-06 14:55:00|10510.6|10508.6|10511|10509|10511.9|10509.9|10510.2|10508.2|2065
1657119600000|2022-07-06 15:00:00|10511.4|10509.4|10511.4|10509.4|10512.1|10510.1|10510.6|10508.6|2376
1657119900000|2022-07-06 15:05:00|10511.7|10509.7|10514.5|10512.5|10514.5|10512.5|10511|10509|3180
1657120200000|2022-07-06 15:10:00|10514.3|10512.3|10515.6|10513.6|10516.4|10514.4|10513.7|10511.7|1464
1657120500000|2022-07-06 15:15:00|10515.8|10513.8|10513.3|10511.3|10517.2|10515.2|10513.3|10511.3|2490
1657120800000|2022-07-06 15:20:00|10513.5|10511.5|10511.4|10509.4|10514.1|10512.1|10511|10509|4663
1657121100000|2022-07-06 15:25:00|10511.9|10509.9|10512.5|10510.5|10512.9|10510.9|10511.4|10509.4|3227
1657121400000|2022-07-06 15:30:00|10512.9|10510.9|10515.3|10513.3|10516|10514|10512.3|10510.3|4949
1657121700000|2022-07-06 15:35:00|10515.6|10513.6|10516.4|10514.4|10516.8|10514.8|10514.9|10512.9|2137
1657122000000|2022-07-06 15:40:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10514.9|10512.9|1470
1657122300000|2022-07-06 15:45:00|10516|10514|10515.6|10513.6|10516|10514|10515.3|10513.3|1262
1657122600000|2022-07-06 15:50:00|10515.3|10513.3|10514.1|10512.1|10516|10514|10514.1|10512.1|2115
1657122900000|2022-07-06 15:55:00|10514.5|10512.5|10515.1|10513.1|10515.3|10513.3|10513.7|10511.7|2193
1657123200000|2022-07-06 16:00:00|10514.9|10512.9|10513.7|10511.7|10515.6|10513.6|10513.7|10511.7|1351
1657123500000|2022-07-06 16:05:00|10514.1|10512.1|10515.3|10513.3|10515.3|10513.3|10513.7|10511.7|1270
1657123800000|2022-07-06 16:10:00|10514.5|10512.5|10513.3|10511.3|10514.5|10512.5|10513.3|10511.3|1168
1657124100000|2022-07-06 16:15:00|10513.7|10511.7|10512.1|10510.1|10513.7|10511.7|10511.7|10509.7|1713
1657124400000|2022-07-06 16:20:00|10511.7|10509.7|10510.6|10508.6|10512.1|10510.1|10510.4|10508.4|3336
1657124700000|2022-07-06 16:25:00|10510.2|10508.2|10510.6|10508.6|10511.7|10509.7|10510.2|10508.2|1557
1657125000000|2022-07-06 16:30:00|10511|10509|10510.2|10508.2|10511|10509|10509|10507|1652
1657125300000|2022-07-06 16:35:00|10509.8|10507.8|10511|10509|10511.4|10509.4|10509.8|10507.8|923
1657125600000|2022-07-06 16:40:00|10511.4|10509.4|10511|10509|10512.1|10510.1|10510.6|10508.6|1430
1657125900000|2022-07-06 16:45:00|10511.4|10509.4|10510.6|10508.6|10511.7|10509.7|10510.6|10508.6|979
1657126200000|2022-07-06 16:50:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.4|10507.4|710
1657126500000|2022-07-06 16:55:00|10510.6|10508.6|10510.6|10508.6|10510.8|10508.8|10509.8|10507.8|1720
1657126800000|2022-07-06 17:00:00|10510.4|10508.4|10509.8|10507.8|10510.4|10508.4|10509.4|10507.4|1039
1657127100000|2022-07-06 17:05:00|10509.4|10507.4|10511|10509|10511|10509|10509.4|10507.4|979
1657127400000|2022-07-06 17:10:00|10510.8|10508.8|10509.8|10507.8|10511|10509|10509.4|10507.4|969
1657127700000|2022-07-06 17:15:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10508.8|10506.8|1469
1657128000000|2022-07-06 17:20:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509.4|10507.4|315
1657128300000|2022-07-06 17:25:00|10509.8|10507.8|10510.2|10508.2|10510.2|10508.2|10509.6|10507.6|271
1657128600000|2022-07-06 17:30:00|10510.6|10508.6|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|453
1657128900000|2022-07-06 17:35:00|10509.8|10507.8|10509|10507|10509.8|10507.8|10508.6|10506.6|849
1657129200000|2022-07-06 17:40:00|10508.6|10506.6|10508.2|10506.2|10509|10507|10508.2|10506.2|1113
1657129500000|2022-07-06 17:45:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|1462
1657129800000|2022-07-06 17:50:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|1003
1657130100000|2022-07-06 17:55:00|10507.4|10505.4|10507.4|10505.4|10509.6|10507.6|10507.3|10505.3|1301
1657130400000|2022-07-06 18:00:00|10507.3|10505.3|10507.8|10505.8|10509.6|10507.6|10504.5|10502.5|1800
1657130700000|2022-07-06 18:05:00|10508.2|10506.2|10504.7|10502.7|10509.4|10507.4|10504.7|10502.7|1668
1657131000000|2022-07-06 18:10:00|10504.9|10502.9|10506.7|10504.7|10507.4|10505.4|10504.7|10502.7|1375
1657131300000|2022-07-06 18:15:00|10506.5|10504.5|10501.6|10499.6|10506.5|10504.5|10501.2|10499.2|3614
1657131600000|2022-07-06 18:20:00|10501.2|10499.2|10500.8|10498.8|10502.8|10500.8|10500.8|10498.8|1657
1657131900000|2022-07-06 18:25:00|10500.6|10498.6|10502|10500|10502.8|10500.8|10500.2|10498.2|1836
1657132200000|2022-07-06 18:30:00|10501.8|10499.8|10503.7|10501.7|10503.9|10501.9|10500.8|10498.8|2080
1657132500000|2022-07-06 18:35:00|10503.9|10501.9|10503.5|10501.5|10504.7|10502.7|10502.8|10500.8|9926
1657132800000|2022-07-06 18:40:00|10503.9|10501.9|10504.7|10502.7|10505.5|10503.5|10503.9|10501.9|1184
1657133100000|2022-07-06 18:45:00|10504.5|10502.5|10503.9|10501.9|10505.1|10503.1|10503.9|10501.9|935
1657133400000|2022-07-06 18:50:00|10504.3|10502.3|10502.8|10500.8|10504.7|10502.7|10502.8|10500.8|1061
1657133700000|2022-07-06 18:55:00|10503.1|10501.1|10500.8|10498.8|10503.1|10501.1|10500.4|10498.4|3561
1657134000000|2022-07-06 19:00:00|10500.4|10498.4|10498.9|10496.9|10500.8|10498.8|10498.5|10496.5|2235
1657134300000|2022-07-06 19:05:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|2077
1657134600000|2022-07-06 19:10:00|10498.5|10496.5|10498.7|10496.7|10500|10498|10498.1|10496.1|1483
1657134900000|2022-07-06 19:15:00|10498.9|10496.9|10498.5|10496.5|10499.6|10497.6|10498.5|10496.5|1260
1657135200000|2022-07-06 19:20:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|801
1657135500000|2022-07-06 19:25:00|10498.5|10496.5|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|1291
1657135800000|2022-07-06 19:30:00|10499.6|10497.6|10499.2|10497.2|10500.4|10498.4|10499.2|10497.2|995
1657136100000|2022-07-06 19:35:00|10499.6|10497.6|10500|10498|10500|10498|10499.2|10497.2|696
1657136400000|2022-07-06 19:40:00|10499.6|10497.6|10498.5|10496.5|10500|10498|10498.5|10496.5|1406
1657136700000|2022-07-06 19:45:00|10498.7|10496.7|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|879
1657137000000|2022-07-06 19:50:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|584
1657137300000|2022-07-06 19:55:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.3|10495.3|3271
1657137600000|2022-07-06 20:00:00|10497.9|10495.9|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|1728
1657137900000|2022-07-06 20:05:00|10498.1|10496.1|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|632
1657138200000|2022-07-06 20:10:00|10497.5|10495.5|10498.9|10496.9|10499.2|10497.2|10497.5|10495.5|948
1657138500000|2022-07-06 20:15:00|10499.2|10497.2|10498.1|10496.1|10499.2|10497.2|10497.9|10495.9|546
1657138800000|2022-07-06 20:20:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.5|10495.5|633
1657139100000|2022-07-06 20:25:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|547
1657139400000|2022-07-06 20:30:00|10498.1|10496.1|10497.3|10495.3|10498.9|10496.9|10497.3|10495.3|1694
1657139700000|2022-07-06 20:35:00|10497.5|10495.5|10496.1|10494.1|10497.7|10495.7|10496.1|10494.1|2434
1657140000000|2022-07-06 20:40:00|10495.7|10493.7|10493.8|10491.8|10495.7|10493.7|10493.4|10491.4|20340
1657140300000|2022-07-06 20:45:00|10494.2|10492.2|10493|10491|10494.2|10492.2|10492.6|10490.6|1714
1657140600000|2022-07-06 20:50:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|576
1657140900000|2022-07-06 20:55:00|10492|10490|10491.8|10489.8|10492.6|10490.6|10491.8|10489.8|1286
1657144800000|2022-07-06 22:00:00|10492.6|10490.6|10493.4|10491.4|10493.8|10491.8|10491.8|10489.8|360
1657145100000|2022-07-06 22:05:00|10493.2|10491.2|10492.6|10490.6|10493.2|10491.2|10492.4|10490.4|129
1657145400000|2022-07-06 22:10:00|10493|10491|10493|10491|10493|10491|10493|10491|47
1657145700000|2022-07-06 22:15:00|10492.8|10490.8|10493|10491|10493|10491|10492.6|10490.6|24
1657146000000|2022-07-06 22:20:00|||||||||18
1657146300000|2022-07-06 22:25:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10493|10491|52
1657146600000|2022-07-06 22:30:00|10493.2|10491.2|10492.6|10490.6|10493.4|10491.4|10492.6|10490.6|211
1657146900000|2022-07-06 22:35:00|10493|10491|10493|10491|10493.4|10491.4|10493|10491|75
1657147200000|2022-07-06 22:40:00|10492.6|10490.6|10493|10491|10493|10491|10492.6|10490.6|81
1657147500000|2022-07-06 22:45:00|10492.6|10490.6|10492.8|10490.8|10492.8|10490.8|10492.6|10490.6|51
1657147800000|2022-07-06 22:50:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|159
1657148100000|2022-07-06 22:55:00|10492.2|10490.2|10492.4|10490.4|10492.4|10490.4|10492.2|10490.2|199
1657148400000|2022-07-06 23:00:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|140
1657148700000|2022-07-06 23:05:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10492|10490|281
1657149000000|2022-07-06 23:10:00|10492|10490|10491.8|10489.8|10492|10490|10491.8|10489.8|18
1657149300000|2022-07-06 23:15:00|10492|10490|10492.6|10490.6|10493|10491|10492|10490|141
1657149600000|2022-07-06 23:20:00|10492.8|10490.8|10493|10491|10493|10491|10492.6|10490.6|5
1657150200000|2022-07-06 23:30:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|401
1657150500000|2022-07-06 23:35:00|10493.2|10491.2|10493|10491|10493.2|10491.2|10493|10491|20
1657150800000|2022-07-06 23:40:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|60
1657151100000|2022-07-06 23:45:00|10493|10491|10493.4|10491.4|10493.8|10491.8|10493|10491|187
1657151400000|2022-07-06 23:50:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|62
1657151700000|2022-07-06 23:55:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.2|10491.2|63
1657152000000|2022-07-07 00:00:00|10493|10491|10494.6|10492.6|10494.8|10492.8|10492.6|10490.6|439
1657152300000|2022-07-07 00:05:00|10494.8|10492.8|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|426
1657152600000|2022-07-07 00:10:00|10494.6|10492.6|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|654
1657152900000|2022-07-07 00:15:00|10495.1|10493.1|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|286
1657153200000|2022-07-07 00:20:00|10495.3|10493.3|10495.1|10493.1|10495.7|10493.7|10494.9|10492.9|229
1657153500000|2022-07-07 00:25:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10494.9|10492.9|523
1657153800000|2022-07-07 00:30:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|203
1657154100000|2022-07-07 00:35:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|896
1657154400000|2022-07-07 00:40:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|376
1657154700000|2022-07-07 00:45:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|411
1657155000000|2022-07-07 00:50:00|10496.5|10494.5|10497.7|10495.7|10497.7|10495.7|10496.5|10494.5|397
1657155300000|2022-07-07 00:55:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|563
1657155600000|2022-07-07 01:00:00|10498.7|10496.7|10500.8|10498.8|10500.8|10498.8|10498.7|10496.7|1062
1657155900000|2022-07-07 01:05:00|10500.6|10498.6|10500|10498|10500.8|10498.8|10499.6|10497.6|1068
1657156200000|2022-07-07 01:10:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|364
1657156500000|2022-07-07 01:15:00|10500|10498|10500.4|10498.4|10500.4|10498.4|10500|10498|125
1657156800000|2022-07-07 01:20:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|326
1657157100000|2022-07-07 01:25:00|||||||||9
1657157400000|2022-07-07 01:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10498.7|10496.7|921
1657157700000|2022-07-07 01:35:00|10499.2|10497.2|10499.4|10497.4|10499.8|10497.8|10499.2|10497.2|84
1657158000000|2022-07-07 01:40:00|10499.6|10497.6|10500|10498|10500.4|10498.4|10499.6|10497.6|285
1657158300000|2022-07-07 01:45:00|10499.6|10497.6|10500.4|10498.4|10500.4|10498.4|10499.6|10497.6|730
1657158600000|2022-07-07 01:50:00|10500|10498|10498.1|10496.1|10500.4|10498.4|10498.1|10496.1|391
1657158900000|2022-07-07 01:55:00|10497.9|10495.9|10496.9|10494.9|10497.9|10495.9|10496.5|10494.5|471
1657159200000|2022-07-07 02:00:00|10496.7|10494.7|10498.1|10496.1|10498.3|10496.3|10495.7|10493.7|440
1657159500000|2022-07-07 02:05:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|238
1657159800000|2022-07-07 02:10:00|10498.1|10496.1|10498.9|10496.9|10499.6|10497.6|10498.1|10496.1|194
1657160100000|2022-07-07 02:15:00|10498.7|10496.7|10498.3|10496.3|10498.9|10496.9|10497.7|10495.7|263
1657160400000|2022-07-07 02:20:00|10498.1|10496.1|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|53
1657160700000|2022-07-07 02:25:00|10498.7|10496.7|10499.2|10497.2|10499.2|10497.2|10498.7|10496.7|58
1657161000000|2022-07-07 02:30:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.7|10496.7|94
1657161300000|2022-07-07 02:35:00|10499|10497|10499.6|10497.6|10500.4|10498.4|10498.9|10496.9|223
1657161600000|2022-07-07 02:40:00|10499.4|10497.4|10498.5|10496.5|10499.4|10497.4|10498.5|10496.5|278
1657161900000|2022-07-07 02:45:00|10498.9|10496.9|10498.1|10496.1|10499|10497|10498.1|10496.1|126
1657162200000|2022-07-07 02:50:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|211
1657162500000|2022-07-07 02:55:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|2538
1657162800000|2022-07-07 03:00:00|10498.1|10496.1|10499.2|10497.2|10499.2|10497.2|10498.1|10496.1|110
1657163100000|2022-07-07 03:05:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|30
1657163400000|2022-07-07 03:10:00|10499|10497|10499.2|10497.2|10499.6|10497.6|10499|10497|20
1657163700000|2022-07-07 03:15:00|10499|10497|10498.7|10496.7|10499|10497|10498.5|10496.5|119
1657164000000|2022-07-07 03:20:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|108
1657164300000|2022-07-07 03:25:00|10500|10498|10500|10498|10500|10498|10499.8|10497.8|102
1657164600000|2022-07-07 03:30:00|10500.2|10498.2|10500.2|10498.2|10500.2|10498.2|10499.6|10497.6|212
1657164900000|2022-07-07 03:35:00|10500|10498|10500.8|10498.8|10500.8|10498.8|10500|10498|507
1657165200000|2022-07-07 03:40:00|10501|10499|10501.2|10499.2|10501.4|10499.4|10500.6|10498.6|262
1657165500000|2022-07-07 03:45:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|56
1657165800000|2022-07-07 03:50:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|40
1657166100000|2022-07-07 03:55:00|10501|10499|10501|10499|10501|10499|10500.8|10498.8|8
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|162
1657166700000|2022-07-07 04:05:00|10500.6|10498.6|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|350
1657167000000|2022-07-07 04:10:00|10501|10499|10500|10498|10501.2|10499.2|10500|10498|294
1657167300000|2022-07-07 04:15:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499|10497|141
1657167600000|2022-07-07 04:20:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|45
1657167900000|2022-07-07 04:25:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|17
1657168200000|2022-07-07 04:30:00|10499.4|10497.4|10500|10498|10500|10498|10499|10497|61
1657168500000|2022-07-07 04:35:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|213
1657168800000|2022-07-07 04:40:00|10500|10498|10500|10498|10500|10498|10499.8|10497.8|27
1657169100000|2022-07-07 04:45:00|10499.8|10497.8|10498.9|10496.9|10499.8|10497.8|10498.9|10496.9|76
1657169400000|2022-07-07 04:50:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10499|10497|19
1657169700000|2022-07-07 04:55:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|94
1657170000000|2022-07-07 05:00:00|10499.4|10497.4|10500.4|10498.4|10500.4|10498.4|10499.2|10497.2|2794
1657170300000|2022-07-07 05:05:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|81
1657170600000|2022-07-07 05:10:00|10500.4|10498.4|10499|10497|10500.8|10498.8|10498.9|10496.9|726
1657170900000|2022-07-07 05:15:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|28
1657171200000|2022-07-07 05:20:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|213
1657171500000|2022-07-07 05:25:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|137
1657171800000|2022-07-07 05:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|444
1657172100000|2022-07-07 05:35:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|42
1657172400000|2022-07-07 05:40:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.6|10497.6|270
1657172700000|2022-07-07 05:45:00|10499.2|10497.2|10500|10498|10500|10498|10499.2|10497.2|110
1657173000000|2022-07-07 05:50:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|513
1657173300000|2022-07-07 05:55:00|10499.2|10497.2|10499.6|10497.6|10500|10498|10499.2|10497.2|451
1657173600000|2022-07-07 06:00:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|564
1657173900000|2022-07-07 06:05:00|10500.4|10498.4|10498.5|10496.5|10500.4|10498.4|10498.5|10496.5|1396
1657174200000|2022-07-07 06:10:00|10498.1|10496.1|10497.3|10495.3|10498.3|10496.3|10496.5|10494.5|1945
1657174500000|2022-07-07 06:15:00|10497.5|10495.5|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|643
1657174800000|2022-07-07 06:20:00|10496.1|10494.1|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|440
1657175100000|2022-07-07 06:25:00|10496.9|10494.9|10495.5|10493.5|10496.9|10494.9|10495.3|10493.3|360
1657175400000|2022-07-07 06:30:00|10495.7|10493.7|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|650
1657175700000|2022-07-07 06:35:00|10494.9|10492.9|10494.6|10492.6|10495.3|10493.3|10493.8|10491.8|1704
1657176000000|2022-07-07 06:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|1119
1657176300000|2022-07-07 06:45:00|10494|10492|10494|10492|10494.9|10492.9|10493.8|10491.8|350
1657176600000|2022-07-07 06:50:00|10493.8|10491.8|10494.6|10492.6|10494.6|10492.6|10493.8|10491.8|435
1657176900000|2022-07-07 06:55:00|10494.8|10492.8|10496.5|10494.5|10496.7|10494.7|10494.6|10492.6|1281
1657177200000|2022-07-07 07:00:00|10496.7|10494.7|10495.3|10493.3|10497.1|10495.1|10494.9|10492.9|1112
1657177500000|2022-07-07 07:05:00|10495.5|10493.5|10494.6|10492.6|10495.5|10493.5|10493.8|10491.8|893
1657177800000|2022-07-07 07:10:00|10494.4|10492.4|10496.5|10494.5|10496.5|10494.5|10494.4|10492.4|664
1657178100000|2022-07-07 07:15:00|10496.7|10494.7|10495.3|10493.3|10497.1|10495.1|10495.3|10493.3|1252
1657178400000|2022-07-07 07:20:00|10495.1|10493.1|10493.4|10491.4|10495.1|10493.1|10493.4|10491.4|2414
1657178700000|2022-07-07 07:25:00|10492.6|10490.6|10493|10491|10493.8|10491.8|10492.6|10490.6|1611
1657179000000|2022-07-07 07:30:00|10492.8|10490.8|10492.2|10490.2|10493|10491|10492.2|10490.2|855
1657179300000|2022-07-07 07:35:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10492.2|10490.2|1442
1657179600000|2022-07-07 07:40:00|10492|10490|10493.4|10491.4|10493.4|10491.4|10492|10490|908
1657179900000|2022-07-07 07:45:00|10493.2|10491.2|10493|10491|10493.2|10491.2|10492.6|10490.6|1080
1657180200000|2022-07-07 07:50:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10491.8|10489.8|1650
1657180500000|2022-07-07 07:55:00|10492|10490|10493|10491|10493|10491|10491.8|10489.8|1904
1657180800000|2022-07-07 08:00:00|10493.2|10491.2|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|1425
1657181100000|2022-07-07 08:05:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10490.3|10488.3|1261
1657181400000|2022-07-07 08:10:00|10491.4|10489.4|10491.4|10489.4|10492.6|10490.6|10491|10489|771
1657181700000|2022-07-07 08:15:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10491|10489|1022
1657182000000|2022-07-07 08:20:00|10491.2|10489.2|10492.2|10490.2|10492.2|10490.2|10490.8|10488.8|285
1657182300000|2022-07-07 08:25:00|10491.8|10489.8|10489.9|10487.9|10492|10490|10489.5|10487.5|622
1657182600000|2022-07-07 08:30:00|10490.3|10488.3|10487.9|10485.9|10490.6|10488.6|10487.7|10485.7|2151
1657182900000|2022-07-07 08:35:00|10488.3|10486.3|10488.7|10486.7|10489.1|10487.1|10487.9|10485.9|1234
1657183200000|2022-07-07 08:40:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|438
1657183500000|2022-07-07 08:45:00|10489.5|10487.5|10489.5|10487.5|10490.3|10488.3|10488.7|10486.7|1730
1657183800000|2022-07-07 08:50:00|10489.9|10487.9|10489.1|10487.1|10490.3|10488.3|10488.1|10486.1|963
1657184100000|2022-07-07 08:55:00|10488.7|10486.7|10487.5|10485.5|10489.1|10487.1|10487.3|10485.3|848
1657184400000|2022-07-07 09:00:00|10487.9|10485.9|10486.9|10484.9|10488.7|10486.7|10484.4|10482.4|2023
1657184700000|2022-07-07 09:05:00|10487.1|10485.1|10486|10484|10487.1|10485.1|10485.6|10483.6|843
1657185000000|2022-07-07 09:10:00|10485.8|10483.8|10486.7|10484.7|10486.7|10484.7|10485.2|10483.2|457
1657185300000|2022-07-07 09:15:00|10486.5|10484.5|10485.6|10483.6|10486.7|10484.7|10485|10483|567
1657185600000|2022-07-07 09:20:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10484.4|10482.4|443
1657185900000|2022-07-07 09:25:00|10485.4|10483.4|10485.2|10483.2|10485.6|10483.6|10485|10483|259
1657186200000|2022-07-07 09:30:00|10484.8|10482.8|10487.5|10485.5|10487.9|10485.9|10484.8|10482.8|3250
1657186500000|2022-07-07 09:35:00|10487.1|10485.1|10487.1|10485.1|10488.3|10486.3|10486.9|10484.9|1244
1657186800000|2022-07-07 09:40:00|10486.9|10484.9|10486|10484|10487.1|10485.1|10486|10484|407
1657187100000|2022-07-07 09:45:00|10486.2|10484.2|10487.1|10485.1|10487.1|10485.1|10486|10484|367
1657187400000|2022-07-07 09:50:00|10487.3|10485.3|10486|10484|10487.5|10485.5|10486|10484|304
1657187700000|2022-07-07 09:55:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.2|10483.2|396
1657188000000|2022-07-07 10:00:00|10485.2|10483.2|10486|10484|10486|10484|10484.8|10482.8|727
1657188300000|2022-07-07 10:05:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486|10484|279
1657188600000|2022-07-07 10:10:00|10486.9|10484.9|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|1074
1657188900000|2022-07-07 10:15:00|10487.1|10485.1|10488.5|10486.5|10488.7|10486.7|10487.1|10485.1|363
1657189200000|2022-07-07 10:20:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.3|10485.3|614
1657189500000|2022-07-07 10:25:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|200
1657189800000|2022-07-07 10:30:00|10487.3|10485.3|10488.7|10486.7|10488.7|10486.7|10487.3|10485.3|180
1657190100000|2022-07-07 10:35:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|670
1657190400000|2022-07-07 10:40:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|238
1657190700000|2022-07-07 10:45:00|10488.7|10486.7|10488.3|10486.3|10489.1|10487.1|10488.3|10486.3|1138
1657191000000|2022-07-07 10:50:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|330
1657191300000|2022-07-07 10:55:00|10488.1|10486.1|10488.7|10486.7|10489.3|10487.3|10487.5|10485.5|555
1657191600000|2022-07-07 11:00:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|521
1657191900000|2022-07-07 11:05:00|10488.9|10486.9|10489.9|10487.9|10489.9|10487.9|10488.9|10486.9|669
1657192200000|2022-07-07 11:10:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|739
1657192500000|2022-07-07 11:15:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|834
1657192800000|2022-07-07 11:20:00|10491|10489|10491.8|10489.8|10491.8|10489.8|10491|10489|1536
1657193100000|2022-07-07 11:25:00|10492|10490|10493.2|10491.2|10494.2|10492.2|10492|10490|1364
1657193400000|2022-07-07 11:30:00|10493|10491|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|1122
1657193700000|2022-07-07 11:35:00|10492.2|10490.2|10493.4|10491.4|10493.8|10491.8|10492|10490|1437
1657194000000|2022-07-07 11:40:00|10493.8|10491.8|10493.4|10491.4|10493.8|10491.8|10492.8|10490.8|1046
1657194300000|2022-07-07 11:45:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|1503
1657194600000|2022-07-07 11:50:00|10494.9|10492.9|10497.3|10495.3|10497.3|10495.3|10494.8|10492.8|2152
1657194900000|2022-07-07 11:55:00|10497.1|10495.1|10496.5|10494.5|10497.7|10495.7|10496.3|10494.3|2433
1657195200000|2022-07-07 12:00:00|10497.3|10495.3|10495.3|10493.3|10497.3|10495.3|10494.4|10492.4|985
1657195500000|2022-07-07 12:05:00|10495.5|10493.5|10493.8|10491.8|10495.7|10493.7|10493.8|10491.8|1104
1657195800000|2022-07-07 12:10:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.2|10490.2|1248
1657196100000|2022-07-07 12:15:00|10493.2|10491.2|10491|10489|10493.2|10491.2|10490.6|10488.6|1542
1657196400000|2022-07-07 12:20:00|10491.4|10489.4|10490.6|10488.6|10494.2|10492.2|10490.6|10488.6|3334
1657196700000|2022-07-07 12:25:00|10490.3|10488.3|10492.4|10490.4|10493.2|10491.2|10489.9|10487.9|2119
1657197000000|2022-07-07 12:30:00|10493.2|10491.2|10489.9|10487.9|10494.2|10492.2|10489.7|10487.7|1971
1657197300000|2022-07-07 12:35:00|10489.5|10487.5|10491.4|10489.4|10491.8|10489.8|10489.5|10487.5|1459
1657197600000|2022-07-07 12:40:00|10491.8|10489.8|10489.9|10487.9|10491.8|10489.8|10489.1|10487.1|1943
1657197900000|2022-07-07 12:45:00|10490.3|10488.3|10489.5|10487.5|10490.6|10488.6|10488.3|10486.3|2215
1657198200000|2022-07-07 12:50:00|10489.1|10487.1|10490.6|10488.6|10491|10489|10488.7|10486.7|2054
1657198500000|2022-07-07 12:55:00|10490.8|10488.8|10490.6|10488.6|10493.8|10491.8|10490.3|10488.3|3911
1657198800000|2022-07-07 13:00:00|10491|10489|10493|10491|10493.8|10491.8|10490.6|10488.6|1859
1657199100000|2022-07-07 13:05:00|10492.8|10490.8|10491.8|10489.8|10494.2|10492.2|10491.4|10489.4|1117
1657199400000|2022-07-07 13:10:00|10492|10490|10493|10491|10495.3|10493.3|10491.8|10489.8|1245
1657199700000|2022-07-07 13:15:00|10492.6|10490.6|10495.7|10493.7|10495.7|10493.7|10491.8|10489.8|1662
1657200000000|2022-07-07 13:20:00|10495.9|10493.9|10493.8|10491.8|10496.1|10494.1|10492.6|10490.6|1655
1657200300000|2022-07-07 13:25:00|10494|10492|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|1290
1657200600000|2022-07-07 13:30:00|10494.9|10492.9|10491.4|10489.4|10495.7|10493.7|10491|10489|2436
1657200900000|2022-07-07 13:35:00|10491.2|10489.2|10487.1|10485.1|10491.2|10489.2|10486.4|10484.4|4278
1657201200000|2022-07-07 13:40:00|10487.5|10485.5|10488.3|10486.3|10489.5|10487.5|10486.7|10484.7|3276
1657201500000|2022-07-07 13:45:00|10488.1|10486.1|10487.5|10485.5|10491.4|10489.4|10486.7|10484.7|4151
1657201800000|2022-07-07 13:50:00|10487.9|10485.9|10489.1|10487.1|10489.9|10487.9|10487.7|10485.7|1585
1657202100000|2022-07-07 13:55:00|10488.7|10486.7|10489.1|10487.1|10490.6|10488.6|10488.3|10486.3|1602
1657202400000|2022-07-07 14:00:00|10488.7|10486.7|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|1458
1657202700000|2022-07-07 14:05:00|10488.1|10486.1|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|1072
1657203000000|2022-07-07 14:10:00|10489.3|10487.3|10486.7|10484.7|10489.5|10487.5|10486.4|10484.4|2743
1657203300000|2022-07-07 14:15:00|10487.1|10485.1|10485.6|10483.6|10487.5|10485.5|10485.2|10483.2|2841
1657203600000|2022-07-07 14:20:00|10485.8|10483.8|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|928
1657203900000|2022-07-07 14:25:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|1195
1657204200000|2022-07-07 14:30:00|10487.5|10485.5|10487.1|10485.1|10488.1|10486.1|10486.4|10484.4|1576
1657204500000|2022-07-07 14:35:00|10487.5|10485.5|10486.4|10484.4|10487.9|10485.9|10486|10484|1973
1657204800000|2022-07-07 14:40:00|10486.7|10484.7|10487.7|10485.7|10487.9|10485.9|10486.4|10484.4|903
1657205100000|2022-07-07 14:45:00|10487.9|10485.9|10486|10484|10487.9|10485.9|10486|10484|1724
1657205400000|2022-07-07 14:50:00|10485.6|10483.6|10484|10482|10486.4|10484.4|10484|10482|2839
1657205700000|2022-07-07 14:55:00|10484.4|10482.4|10483.2|10481.2|10485.2|10483.2|10482.8|10480.8|2293
1657206000000|2022-07-07 15:00:00|10483.6|10481.6|10483.6|10481.6|10484.4|10482.4|10482.8|10480.8|2136
1657206300000|2022-07-07 15:05:00|10484|10482|10485.2|10483.2|10485.2|10483.2|10483.2|10481.2|1147
1657206600000|2022-07-07 15:10:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|900
1657206900000|2022-07-07 15:15:00|10485.4|10483.4|10485.6|10483.6|10486|10484|10484.8|10482.8|1836
1657207200000|2022-07-07 15:20:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|1854
1657207500000|2022-07-07 15:25:00|10485.4|10483.4|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|473
1657207800000|2022-07-07 15:30:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|858
1657208100000|2022-07-07 15:35:00|10484.8|10482.8|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1189
1657208400000|2022-07-07 15:40:00|10483.2|10481.2|10483.6|10481.6|10483.6|10481.6|10482.8|10480.8|2017
1657208700000|2022-07-07 15:45:00|10483.2|10481.2|10484|10482|10484.4|10482.4|10483.2|10481.2|1380
1657209000000|2022-07-07 15:50:00|10483.8|10481.8|10482.4|10480.4|10483.8|10481.8|10482.4|10480.4|1042
1657209300000|2022-07-07 15:55:00|10482.8|10480.8|10483|10481|10483.2|10481.2|10482.4|10480.4|1572
1657209600000|2022-07-07 16:00:00|10483.2|10481.2|10482.4|10480.4|10483.2|10481.2|10482.1|10480.1|936
1657209900000|2022-07-07 16:05:00|10482.3|10480.3|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|581
1657210200000|2022-07-07 16:10:00|10483.6|10481.6|10484|10482|10484.6|10482.6|10483.6|10481.6|913
1657210500000|2022-07-07 16:15:00|10484.4|10482.4|10484|10482|10484.4|10482.4|10483.6|10481.6|1387
1657210800000|2022-07-07 16:20:00|10483.8|10481.8|10484|10482|10484.4|10482.4|10483.6|10481.6|577
1657211100000|2022-07-07 16:25:00|10484.4|10482.4|10484|10482|10484.6|10482.6|10483.6|10481.6|992
1657211400000|2022-07-07 16:30:00|10483.8|10481.8|10483.6|10481.6|10484.4|10482.4|10483.6|10481.6|696
1657211700000|2022-07-07 16:35:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|1421
1657212000000|2022-07-07 16:40:00|10483|10481|10482.8|10480.8|10483.2|10481.2|10482.4|10480.4|612
1657212300000|2022-07-07 16:45:00|10483|10481|10484|10482|10484|10482|10482.8|10480.8|682
1657212600000|2022-07-07 16:50:00|10483.6|10481.6|10484|10482|10484.4|10482.4|10483.6|10481.6|640
1657212900000|2022-07-07 16:55:00|10483.6|10481.6|10483.2|10481.2|10484|10482|10482.8|10480.8|641
1657213200000|2022-07-07 17:00:00|10483|10481|10483.4|10481.4|10483.8|10481.8|10483|10481|642
1657213500000|2022-07-07 17:05:00|10483.2|10481.2|10482.4|10480.4|10483.6|10481.6|10481.7|10479.7|2375
1657213800000|2022-07-07 17:10:00|10482.6|10480.6|10481.7|10479.7|10482.8|10480.8|10481.7|10479.7|1212
1657214100000|2022-07-07 17:15:00|10482.1|10480.1|10482.4|10480.4|10483.2|10481.2|10482.1|10480.1|1009
1657214400000|2022-07-07 17:20:00|10482.6|10480.6|10483.6|10481.6|10483.6|10481.6|10482.6|10480.6|465
1657214700000|2022-07-07 17:25:00|10484|10482|10484.8|10482.8|10485.2|10483.2|10484|10482|694
1657215000000|2022-07-07 17:30:00|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|842
1657215300000|2022-07-07 17:35:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|1417
1657215600000|2022-07-07 17:40:00|||||||||378
1657215900000|2022-07-07 17:45:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|606
1657216200000|2022-07-07 17:50:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|279
1657216500000|2022-07-07 17:55:00|10485.6|10483.6|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|1054
1657216800000|2022-07-07 18:00:00|10486.2|10484.2|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|711
1657217100000|2022-07-07 18:05:00|10485.2|10483.2|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|1358
1657217400000|2022-07-07 18:10:00|10484.6|10482.6|10484.8|10482.8|10485.2|10483.2|10484.4|10482.4|788
1657217700000|2022-07-07 18:15:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10484.8|10482.8|999
1657218000000|2022-07-07 18:20:00|10486|10484|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1067
1657218300000|2022-07-07 18:25:00|10485.4|10483.4|10486|10484|10486|10484|10485.2|10483.2|498
1657218600000|2022-07-07 18:30:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|467
1657218900000|2022-07-07 18:35:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|1158
1657219200000|2022-07-07 18:40:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|818
1657219500000|2022-07-07 18:45:00|10485.2|10483.2|10485.6|10483.6|10486|10484|10485.2|10483.2|574
1657219800000|2022-07-07 18:50:00|10486|10484|10486|10484|10486.7|10484.7|10486|10484|807
1657220100000|2022-07-07 18:55:00|10485.6|10483.6|10485.6|10483.6|10486.2|10484.2|10485.2|10483.2|2945
1657220400000|2022-07-07 19:00:00|10485.8|10483.8|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|2325
1657220700000|2022-07-07 19:05:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|509
1657221000000|2022-07-07 19:10:00|10485.4|10483.4|10486|10484|10486|10484|10485.4|10483.4|39
1657221300000|2022-07-07 19:15:00|10486.4|10484.4|10486.4|10484.4|10486.7|10484.7|10486|10484|589
1657221600000|2022-07-07 19:20:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|1183
1657221900000|2022-07-07 19:25:00|10486.5|10484.5|10486.4|10484.4|10486.7|10484.7|10486|10484|155
1657222200000|2022-07-07 19:30:00|||||||||551
1657222500000|2022-07-07 19:35:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.5|10484.5|718
1657222800000|2022-07-07 19:40:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|310
1657223100000|2022-07-07 19:45:00|||||||||249
1657223400000|2022-07-07 19:50:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|1086
1657223700000|2022-07-07 19:55:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|776
1657224000000|2022-07-07 20:00:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|753
1657224300000|2022-07-07 20:05:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|626
1657224600000|2022-07-07 20:10:00|10487.1|10485.1|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|926
1657224900000|2022-07-07 20:15:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|948
1657225200000|2022-07-07 20:20:00|10487.1|10485.1|10486.7|10484.7|10487.1|10485.1|10486.7|10484.7|361
1657225500000|2022-07-07 20:25:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|1121
1657225800000|2022-07-07 20:30:00|10487.9|10485.9|10487.9|10485.9|10487.9|10485.9|10487.9|10485.9|539
1657226100000|2022-07-07 20:35:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|812
1657226400000|2022-07-07 20:40:00|10488.1|10486.1|10487.5|10485.5|10488.1|10486.1|10487.5|10485.5|178
1657226700000|2022-07-07 20:45:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|627
1657227000000|2022-07-07 20:50:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|326
1657227300000|2022-07-07 20:55:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|1006
1657231200000|2022-07-07 22:00:00|10488.3|10486.3|10486.9|10484.9|10489.1|10487.1|10486.7|10484.7|356
1657231500000|2022-07-07 22:05:00|10487.1|10485.1|10488.3|10486.3|10488.3|10486.3|10486.9|10484.9|66
1657231800000|2022-07-07 22:10:00|10488.1|10486.1|10488.3|10486.3|10488.5|10486.5|10488.1|10486.1|34
1657232100000|2022-07-07 22:15:00|10488.1|10486.1|10488.7|10486.7|10488.9|10486.9|10488.1|10486.1|75
1657232400000|2022-07-07 22:20:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|32
1657232700000|2022-07-07 22:25:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|33
1657233000000|2022-07-07 22:30:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10489.1|10487.1|174
1657233300000|2022-07-07 22:35:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|154
1657233600000|2022-07-07 22:40:00|10488.7|10486.7|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|50
1657233900000|2022-07-07 22:45:00|10488.7|10486.7|10488.1|10486.1|10488.7|10486.7|10487.9|10485.9|126
1657234200000|2022-07-07 22:50:00|10488.3|10486.3|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|14
1657234500000|2022-07-07 22:55:00|10488.7|10486.7|10489.1|10487.1|10489.3|10487.3|10488.5|10486.5|56
1657234800000|2022-07-07 23:00:00|10489.3|10487.3|10488.9|10486.9|10489.5|10487.5|10488.7|10486.7|144
1657235100000|2022-07-07 23:05:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|11
1657235400000|2022-07-07 23:10:00|10488.9|10486.9|10489.3|10487.3|10489.5|10487.5|10488.7|10486.7|35
1657235700000|2022-07-07 23:15:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|62
1657236300000|2022-07-07 23:25:00|10489.3|10487.3|10488.5|10486.5|10489.5|10487.5|10488.5|10486.5|38
1657236600000|2022-07-07 23:30:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|5
1657236900000|2022-07-07 23:35:00|10488.1|10486.1|10488.1|10486.1|10488.3|10486.3|10487.9|10485.9|46
1657237200000|2022-07-07 23:40:00|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|6
1657237500000|2022-07-07 23:45:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|20
1657237800000|2022-07-07 23:50:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|187
1657238100000|2022-07-07 23:55:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|53
1657238400000|2022-07-08 00:00:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|160
1657238700000|2022-07-08 00:05:00|10488.3|10486.3|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|326
1657239000000|2022-07-08 00:10:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|169
1657239300000|2022-07-08 00:15:00|10487.3|10485.3|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|275
1657239600000|2022-07-08 00:20:00|10486.9|10484.9|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|149
1657239900000|2022-07-08 00:25:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|124
1657240200000|2022-07-08 00:30:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|112
1657240500000|2022-07-08 00:35:00|10487.3|10485.3|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|130
1657240800000|2022-07-08 00:40:00|10486.2|10484.2|10486.5|10484.5|10486.7|10484.7|10486|10484|59
1657241100000|2022-07-08 00:45:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|94
1657241400000|2022-07-08 00:50:00|10486.9|10484.9|10487.7|10485.7|10487.9|10485.9|10486.9|10484.9|99
1657241700000|2022-07-08 00:55:00|10487.9|10485.9|10490.6|10488.6|10490.6|10488.6|10487.7|10485.7|460
1657242000000|2022-07-08 01:00:00|10490.5|10488.5|10490.8|10488.8|10491.8|10489.8|10489.9|10487.9|778
1657242300000|2022-07-08 01:05:00|10491|10489|10492.2|10490.2|10492.6|10490.6|10491|10489|247
1657242600000|2022-07-08 01:10:00|10492|10490|10491|10489|10492|10490|10491|10489|176
1657242900000|2022-07-08 01:15:00|10490.6|10488.6|10491|10489|10491.4|10489.4|10490.6|10488.6|98
1657243200000|2022-07-08 01:20:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|163
1657243500000|2022-07-08 01:25:00|10491.2|10489.2|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|148
1657243800000|2022-07-08 01:30:00|10490.5|10488.5|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|118
1657244100000|2022-07-08 01:35:00|10491.8|10489.8|10491.2|10489.2|10491.8|10489.8|10491|10489|249
1657244400000|2022-07-08 01:40:00|10491.4|10489.4|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|226
1657244700000|2022-07-08 01:45:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|57
1657245000000|2022-07-08 01:50:00|10490.8|10488.8|10491|10489|10491|10489|10490.3|10488.3|108
1657245300000|2022-07-08 01:55:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.3|10488.3|70
1657245600000|2022-07-08 02:00:00|10490.5|10488.5|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|156
1657245900000|2022-07-08 02:05:00|10490.1|10488.1|10489.5|10487.5|10490.1|10488.1|10489.5|10487.5|249
1657246200000|2022-07-08 02:10:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|26
1657246500000|2022-07-08 02:15:00|10489.7|10487.7|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|52
1657246800000|2022-07-08 02:20:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|66
1657247100000|2022-07-08 02:25:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|7
1657247400000|2022-07-08 02:30:00|10490.5|10488.5|10490.8|10488.8|10491.4|10489.4|10490.5|10488.5|82
1657247700000|2022-07-08 02:35:00|10491|10489|10490.3|10488.3|10491|10489|10490.3|10488.3|13
1657248000000|2022-07-08 02:40:00|10490.6|10488.6|10492|10490|10492.2|10490.2|10490.3|10488.3|192
1657248300000|2022-07-08 02:45:00|10492.2|10490.2|10493|10491|10495.3|10493.3|10491.4|10489.4|1253
1657248600000|2022-07-08 02:50:00|10492.8|10490.8|10492.2|10490.2|10493|10491|10491|10489|471
1657248900000|2022-07-08 02:55:00|10492|10490|10494.2|10492.2|10494.6|10492.6|10491.8|10489.8|496
1657249200000|2022-07-08 03:00:00|10493.8|10491.8|10493.2|10491.2|10494.9|10492.9|10492.6|10490.6|830
1657249500000|2022-07-08 03:05:00|10493|10491|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|235
1657249800000|2022-07-08 03:10:00|10493.2|10491.2|10492.8|10490.8|10493.8|10491.8|10492.2|10490.2|176
1657250100000|2022-07-08 03:15:00|10493|10491|10492.4|10490.4|10493|10491|10492.4|10490.4|170
1657250400000|2022-07-08 03:20:00|10492.2|10490.2|10493.8|10491.8|10494.2|10492.2|10491.8|10489.8|235
1657250700000|2022-07-08 03:25:00|10493.4|10491.4|10494|10492|10494.2|10492.2|10493.4|10491.4|174
1657251000000|2022-07-08 03:30:00|10494.2|10492.2|10493.8|10491.8|10494.2|10492.2|10493|10491|310
1657251300000|2022-07-08 03:35:00|10494.2|10492.2|10492.6|10490.6|10494.2|10492.2|10492.4|10490.4|358
1657251600000|2022-07-08 03:40:00|10492.8|10490.8|10494.6|10492.6|10494.6|10492.6|10492.6|10490.6|106
1657251900000|2022-07-08 03:45:00|10494.4|10492.4|10494.6|10492.6|10495.3|10493.3|10494.4|10492.4|122
1657252200000|2022-07-08 03:50:00|10494.8|10492.8|10494.9|10492.9|10495.5|10493.5|10494.2|10492.2|354
1657252500000|2022-07-08 03:55:00|10495.1|10493.1|10494.2|10492.2|10495.1|10493.1|10494.2|10492.2|131
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493.6|10491.6|62
1657253100000|2022-07-08 04:05:00|10493.4|10491.4|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|69
1657253400000|2022-07-08 04:10:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|44
1657253700000|2022-07-08 04:15:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10493|10491|92
1657254000000|2022-07-08 04:20:00|10493.2|10491.2|10493.6|10491.6|10493.8|10491.8|10493|10491|133
1657254300000|2022-07-08 04:25:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|45
1657254600000|2022-07-08 04:30:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.2|10491.2|77
1657254900000|2022-07-08 04:35:00|10493.6|10491.6|10493|10491|10493.8|10491.8|10493|10491|131
1657255200000|2022-07-08 04:40:00|10493.2|10491.2|10493.6|10491.6|10493.8|10491.8|10493|10491|144
1657255500000|2022-07-08 04:45:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|74
1657255800000|2022-07-08 04:50:00|10494|10492|10494|10492|10494.2|10492.2|10493.8|10491.8|61
1657256100000|2022-07-08 04:55:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493.4|10491.4|50
1657256400000|2022-07-08 05:00:00|10493.4|10491.4|10493.4|10491.4|10493.6|10491.6|10493|10491|49
1657256700000|2022-07-08 05:05:00|10493.2|10491.2|10492.2|10490.2|10493.2|10491.2|10492.2|10490.2|34
1657257000000|2022-07-08 05:10:00|10492|10490|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|23
1657257300000|2022-07-08 05:15:00|10492|10490|10491|10489|10492|10490|10491|10489|136
1657257600000|2022-07-08 05:20:00|10490.6|10488.6|10490.8|10488.8|10491|10489|10490.3|10488.3|236
1657257900000|2022-07-08 05:25:00|10491|10489|10491|10489|10491.4|10489.4|10490.6|10488.6|81
1657258200000|2022-07-08 05:30:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10490.6|10488.6|308
1657258500000|2022-07-08 05:35:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491|10489|28
1657258800000|2022-07-08 05:40:00|10491.4|10489.4|10491.8|10489.8|10491.8|10489.8|10491.4|10489.4|29
1657259100000|2022-07-08 05:45:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|111
1657259400000|2022-07-08 05:50:00|10491.6|10489.6|10491.8|10489.8|10492.4|10490.4|10491.6|10489.6|77
1657259700000|2022-07-08 05:55:00|10492.2|10490.2|10492.6|10490.6|10492.6|10490.6|10492|10490|100
1657260000000|2022-07-08 06:00:00|10492.4|10490.4|10492.2|10490.2|10492.6|10490.6|10491|10489|149
1657260300000|2022-07-08 06:05:00|10492.4|10490.4|10492.2|10490.2|10492.8|10490.8|10491.8|10489.8|156
1657260600000|2022-07-08 06:10:00|10492|10490|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|50
1657260900000|2022-07-08 06:15:00|10492.4|10490.4|10491.4|10489.4|10492.6|10490.6|10491.4|10489.4|48
1657261200000|2022-07-08 06:20:00|10491.6|10489.6|10491.8|10489.8|10491.8|10489.8|10490.6|10488.6|139
1657261500000|2022-07-08 06:25:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|328
1657261800000|2022-07-08 06:30:00|10492|10490|10492.2|10490.2|10492.4|10490.4|10491.8|10489.8|64
1657262100000|2022-07-08 06:35:00|10492.4|10490.4|10491|10489|10492.4|10490.4|10490.3|10488.3|246
1657262400000|2022-07-08 06:40:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.6|10488.6|83
1657262700000|2022-07-08 06:45:00|10491.2|10489.2|10491|10489|10491.4|10489.4|10490.6|10488.6|103
1657263000000|2022-07-08 06:50:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.3|10488.3|220
1657263300000|2022-07-08 06:55:00|10490.8|10488.8|10491.8|10489.8|10491.8|10489.8|10490.6|10488.6|258
1657263600000|2022-07-08 07:00:00|10491.4|10489.4|10492.2|10490.2|10493.4|10491.4|10491|10489|574
1657263900000|2022-07-08 07:05:00|10492|10490|10492.6|10490.6|10493.4|10491.4|10492|10490|356
1657264200000|2022-07-08 07:10:00|10492.8|10490.8|10493.2|10491.2|10493.8|10491.8|10491.8|10489.8|698
1657264500000|2022-07-08 07:15:00|10493|10491|10491.4|10489.4|10493|10491|10491|10489|812
1657264800000|2022-07-08 07:20:00|10491|10489|10490.8|10488.8|10491.8|10489.8|10490.6|10488.6|333
1657265100000|2022-07-08 07:25:00|10491|10489|10492.2|10490.2|10492.2|10490.2|10490.3|10488.3|338
1657265400000|2022-07-08 07:30:00|10492|10490|10493|10491|10493.4|10491.4|10491.8|10489.8|501
1657265700000|2022-07-08 07:35:00|10493.2|10491.2|10493.8|10491.8|10494.6|10492.6|10493|10491|678
1657266000000|2022-07-08 07:40:00|10494.2|10492.2|10493.8|10491.8|10495.3|10493.3|10493.8|10491.8|1384
1657266300000|2022-07-08 07:45:00|10493.6|10491.6|10492.6|10490.6|10494.6|10492.6|10492.6|10490.6|850
1657266600000|2022-07-08 07:50:00|10492.2|10490.2|10491.4|10489.4|10492.2|10490.2|10491|10489|767
1657266900000|2022-07-08 07:55:00|10491|10489|10489.9|10487.9|10491.4|10489.4|10489.9|10487.9|584
1657267200000|2022-07-08 08:00:00|10490.3|10488.3|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|672
1657267500000|2022-07-08 08:05:00|10490.5|10488.5|10490.6|10488.6|10491|10489|10490.3|10488.3|173
1657267800000|2022-07-08 08:10:00|10490.8|10488.8|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|365
1657268100000|2022-07-08 08:15:00|10490.8|10488.8|10490.6|10488.6|10491.2|10489.2|10490.3|10488.3|286
1657268400000|2022-07-08 08:20:00|10491|10489|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|79
1657268700000|2022-07-08 08:25:00|10491|10489|10491|10489|10491|10489|10490.6|10488.6|159
1657269000000|2022-07-08 08:30:00|10490.8|10488.8|10491.4|10489.4|10491.8|10489.8|10490.6|10488.6|346
1657269300000|2022-07-08 08:35:00|10491|10489|10491|10489|10491|10489|10490.6|10488.6|504
1657269600000|2022-07-08 08:40:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.6|10488.6|126
1657269900000|2022-07-08 08:45:00|10491.2|10489.2|10491|10489|10491.8|10489.8|10490.6|10488.6|651
1657270200000|2022-07-08 08:50:00|10491.2|10489.2|10491.8|10489.8|10492.6|10490.6|10491|10489|465
1657270500000|2022-07-08 08:55:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|103
1657270800000|2022-07-08 09:00:00|10491.8|10489.8|10491.2|10489.2|10492.6|10490.6|10491|10489|1232
1657271100000|2022-07-08 09:05:00|10491|10489|10491|10489|10491.4|10489.4|10491|10489|182
1657271400000|2022-07-08 09:10:00|10491.4|10489.4|10491|10489|10491.4|10489.4|10491|10489|192
1657271700000|2022-07-08 09:15:00|10490.8|10488.8|10489.7|10487.7|10490.8|10488.8|10489.5|10487.5|492
1657272000000|2022-07-08 09:20:00|10489.5|10487.5|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|739
1657272300000|2022-07-08 09:25:00|10490.5|10488.5|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|542
1657272600000|2022-07-08 09:30:00|10491.2|10489.2|10491.8|10489.8|10492.2|10490.2|10491|10489|345
1657272900000|2022-07-08 09:35:00|10492.2|10490.2|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|302
1657273200000|2022-07-08 09:40:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10492.2|10490.2|732
1657273500000|2022-07-08 09:45:00|10492.4|10490.4|10493|10491|10493|10491|10492.2|10490.2|566
1657273800000|2022-07-08 09:50:00|10492.8|10490.8|10493.4|10491.4|10493.4|10491.4|10492.2|10490.2|655
1657274100000|2022-07-08 09:55:00|10493.2|10491.2|10494.2|10492.2|10494.2|10492.2|10493.2|10491.2|337
1657274400000|2022-07-08 10:00:00|10494.6|10492.6|10494.2|10492.2|10494.9|10492.9|10494.2|10492.2|383
1657274700000|2022-07-08 10:05:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|901
1657275000000|2022-07-08 10:10:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|491
1657275300000|2022-07-08 10:15:00|10493.8|10491.8|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|695
1657275600000|2022-07-08 10:20:00|10493.8|10491.8|10493.4|10491.4|10494.2|10492.2|10493|10491|1797
1657275900000|2022-07-08 10:25:00|10493.2|10491.2|10493.8|10491.8|10493.8|10491.8|10492.2|10490.2|1660
1657276200000|2022-07-08 10:30:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|475
1657276500000|2022-07-08 10:35:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|573
1657276800000|2022-07-08 10:40:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|671
1657277100000|2022-07-08 10:45:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|670
1657277400000|2022-07-08 10:50:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|388
1657277700000|2022-07-08 10:55:00|10494|10492|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|622
1657278000000|2022-07-08 11:00:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|465
1657278300000|2022-07-08 11:05:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|905
1657278600000|2022-07-08 11:10:00|10494|10492|10493|10491|10494.2|10492.2|10492.6|10490.6|1118
1657278900000|2022-07-08 11:15:00|10493.4|10491.4|10493|10491|10493.8|10491.8|10493|10491|729
1657279200000|2022-07-08 11:20:00|10493.2|10491.2|10492.6|10490.6|10493.8|10491.8|10492.2|10490.2|1675
1657279500000|2022-07-08 11:25:00|10492.2|10490.2|10492.6|10490.6|10493|10491|10491.8|10489.8|706
1657279800000|2022-07-08 11:30:00|10493|10491|10493|10491|10493.4|10491.4|10492.2|10490.2|821
1657280100000|2022-07-08 11:35:00|10492.8|10490.8|10493.4|10491.4|10493.8|10491.8|10492.8|10490.8|748
1657280400000|2022-07-08 11:40:00|10493.8|10491.8|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|1511
1657280700000|2022-07-08 11:45:00|10493.4|10491.4|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|1134
1657281000000|2022-07-08 11:50:00|10493|10491|10492.2|10490.2|10493.8|10491.8|10491.8|10489.8|2226
1657281300000|2022-07-08 11:55:00|10492.4|10490.4|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|1281
1657281600000|2022-07-08 12:00:00|10492|10490|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|758
1657281900000|2022-07-08 12:05:00|10492.2|10490.2|10493.8|10491.8|10494|10492|10492.2|10490.2|939
1657282200000|2022-07-08 12:10:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10492.6|10490.6|819
1657282500000|2022-07-08 12:15:00|10493.2|10491.2|10492.2|10490.2|10493.4|10491.4|10491.4|10489.4|1609
1657282800000|2022-07-08 12:20:00|10492.4|10490.4|10493|10491|10493.4|10491.4|10492.2|10490.2|1452
1657283100000|2022-07-08 12:25:00|10492.6|10490.6|10493.6|10491.6|10493.8|10491.8|10492.2|10490.2|1247
1657283400000|2022-07-08 12:30:00|10494.4|10492.4|10469.9|10467.9|10494.6|10492.6|10464.9|10462.9|9502
1657283700000|2022-07-08 12:35:00|10469.6|10467.6|10472.7|10470.7|10473.3|10471.3|10469.2|10467.2|4911
1657284000000|2022-07-08 12:40:00|10472.3|10470.3|10469.6|10467.6|10472.3|10470.3|10468|10466|4950
1657284300000|2022-07-08 12:45:00|10469.4|10467.4|10466.4|10464.4|10469.9|10467.9|10465.6|10463.6|4412
1657284600000|2022-07-08 12:50:00|10466.8|10464.8|10469.9|10467.9|10470.3|10468.3|10466.4|10464.4|3795
1657284900000|2022-07-08 12:55:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|5238
1657285200000|2022-07-08 13:00:00|10469.2|10467.2|10471.5|10469.5|10473.1|10471.1|10469.2|10467.2|8367
1657285500000|2022-07-08 13:05:00|10471.9|10469.9|10469.2|10467.2|10471.9|10469.9|10468.8|10466.8|1995
1657285800000|2022-07-08 13:10:00|10469.6|10467.6|10470.7|10468.7|10471.1|10469.1|10469.2|10467.2|1500
1657286100000|2022-07-08 13:15:00|10471.1|10469.1|10474.2|10472.2|10475|10473|10470.7|10468.7|2390
1657286400000|2022-07-08 13:20:00|10473.9|10471.9|10476.2|10474.2|10477.4|10475.4|10473.9|10471.9|3113
1657286700000|2022-07-08 13:25:00|10476.6|10474.6|10474.6|10472.6|10477|10475|10473.5|10471.5|2415
1657287000000|2022-07-08 13:30:00|10474.2|10472.2|10471.5|10469.5|10474.2|10472.2|10471.3|10469.3|4018
1657287300000|2022-07-08 13:35:00|10471.7|10469.7|10472.7|10470.7|10474.2|10472.2|10471.5|10469.5|1834
1657287600000|2022-07-08 13:40:00|10472.3|10470.3|10470.3|10468.3|10473.1|10471.1|10470.3|10468.3|1897
1657287900000|2022-07-08 13:45:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10468.4|10466.4|3869
1657288200000|2022-07-08 13:50:00|10468.8|10466.8|10470.3|10468.3|10470.3|10468.3|10467.2|10465.2|2883
1657288500000|2022-07-08 13:55:00|10470.7|10468.7|10470.7|10468.7|10471.9|10469.9|10469.6|10467.6|2897
1657288800000|2022-07-08 14:00:00|10471.1|10469.1|10473.5|10471.5|10473.5|10471.5|10470.7|10468.7|1815
1657289100000|2022-07-08 14:05:00|10473.7|10471.7|10474.6|10472.6|10474.6|10472.6|10472.7|10470.7|1228
1657289400000|2022-07-08 14:10:00|10474.4|10472.4|10476|10474|10477|10475|10474.2|10472.2|1896
1657289700000|2022-07-08 14:15:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475|10473|1149
1657290000000|2022-07-08 14:20:00|10476.4|10474.4|10474.2|10472.2|10476.6|10474.6|10473.9|10471.9|1291
1657290300000|2022-07-08 14:25:00|10474.4|10472.4|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|808
1657290600000|2022-07-08 14:30:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10474.2|10472.2|1354
1657290900000|2022-07-08 14:35:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|702
1657291200000|2022-07-08 14:40:00|10475.8|10473.8|10473.9|10471.9|10475.8|10473.8|10473.9|10471.9|871
1657291500000|2022-07-08 14:45:00|10474.2|10472.2|10472.7|10470.7|10474.2|10472.2|10471.9|10469.9|2982
1657291800000|2022-07-08 14:50:00|10472.3|10470.3|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|2162
1657292100000|2022-07-08 14:55:00|10472.1|10470.1|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|1111
1657292400000|2022-07-08 15:00:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10470.7|10468.7|2320
1657292700000|2022-07-08 15:05:00|10471.7|10469.7|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|1365
1657293000000|2022-07-08 15:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|1220
1657293300000|2022-07-08 15:15:00|10471.5|10469.5|10469.2|10467.2|10471.5|10469.5|10469.2|10467.2|1334
1657293600000|2022-07-08 15:20:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10468|10466|1657
1657293900000|2022-07-08 15:25:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|706
1657294200000|2022-07-08 15:30:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10468|10466|722
1657294500000|2022-07-08 15:35:00|10468.4|10466.4|10471.5|10469.5|10472.3|10470.3|10468|10466|12305
1657294800000|2022-07-08 15:40:00|10471.1|10469.1|10473.9|10471.9|10474|10472|10471.1|10469.1|1420
1657295100000|2022-07-08 15:45:00|10473.5|10471.5|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|1289
1657295400000|2022-07-08 15:50:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10470.9|10468.9|1018
1657295700000|2022-07-08 15:55:00|10471.1|10469.1|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|799
1657296000000|2022-07-08 16:00:00|10470.7|10468.7|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|560
1657296300000|2022-07-08 16:05:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|684
1657296600000|2022-07-08 16:10:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1105
1657296900000|2022-07-08 16:15:00|10471.1|10469.1|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|770
1657297200000|2022-07-08 16:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|1119
1657297500000|2022-07-08 16:25:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1192
1657297800000|2022-07-08 16:30:00|10469.6|10467.6|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|858
1657298100000|2022-07-08 16:35:00|10470.7|10468.7|10470.9|10468.9|10471.1|10469.1|10469.9|10467.9|304
1657298400000|2022-07-08 16:40:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|452
1657298700000|2022-07-08 16:45:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|550
1657299000000|2022-07-08 16:50:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|249
1657299300000|2022-07-08 16:55:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|268
1657299600000|2022-07-08 17:00:00|10470.7|10468.7|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|447
1657299900000|2022-07-08 17:05:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|612
1657300200000|2022-07-08 17:10:00|10472.3|10470.3|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1041
1657300500000|2022-07-08 17:15:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|675
1657300800000|2022-07-08 17:20:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|450
1657301100000|2022-07-08 17:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|362
1657301400000|2022-07-08 17:30:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|437
1657301700000|2022-07-08 17:35:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|267
1657302000000|2022-07-08 17:40:00|10471.7|10469.7|10470.7|10468.7|10471.7|10469.7|10470.7|10468.7|449
1657302300000|2022-07-08 17:45:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|942
1657302600000|2022-07-08 17:50:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|285
1657302900000|2022-07-08 17:55:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|428
1657303200000|2022-07-08 18:00:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|1761
1657303500000|2022-07-08 18:05:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|507
1657303800000|2022-07-08 18:10:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|519
1657304100000|2022-07-08 18:15:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|420
1657304400000|2022-07-08 18:20:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|431
1657304700000|2022-07-08 18:25:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|373
1657305000000|2022-07-08 18:30:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|370
1657305300000|2022-07-08 18:35:00|10469.6|10467.6|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|737
1657305600000|2022-07-08 18:40:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|417
1657305900000|2022-07-08 18:45:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|1140
1657306200000|2022-07-08 18:50:00|10469.6|10467.6|10469|10467|10469.6|10467.6|10468.8|10466.8|646
1657306500000|2022-07-08 18:55:00|10469.2|10467.2|10468|10466|10469.6|10467.6|10468|10466|700
1657306800000|2022-07-08 19:00:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|653
1657307100000|2022-07-08 19:05:00|10468.8|10466.8|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|941
1657307400000|2022-07-08 19:10:00|10469.2|10467.2|10469.8|10467.8|10469.8|10467.8|10469.2|10467.2|369
1657307700000|2022-07-08 19:15:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|148
1657308000000|2022-07-08 19:20:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.8|10467.8|433
1657308300000|2022-07-08 19:25:00|10470.3|10468.3|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|733
1657308600000|2022-07-08 19:30:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|201
1657308900000|2022-07-08 19:35:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|512
1657309200000|2022-07-08 19:40:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|251
1657309500000|2022-07-08 19:45:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|231
1657309800000|2022-07-08 19:50:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|207
1657310100000|2022-07-08 19:55:00|10471.7|10469.7|10471.9|10469.9|10472.1|10470.1|10471.5|10469.5|1041
1657310400000|2022-07-08 20:00:00|10471.5|10469.5|10470.9|10468.9|10471.9|10469.9|10470.9|10468.9|1754
1657310700000|2022-07-08 20:05:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|727
1657311000000|2022-07-08 20:10:00|10470.3|10468.3|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|526
1657311300000|2022-07-08 20:15:00|10469.8|10467.8|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|972
1657311600000|2022-07-08 20:20:00|10469.9|10467.9|10470.1|10468.1|10470.3|10468.3|10469.6|10467.6|536
1657311900000|2022-07-08 20:25:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|495
1657312200000|2022-07-08 20:30:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|150
1657312500000|2022-07-08 20:35:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.1|10468.1|522
1657312800000|2022-07-08 20:40:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|210
1657313100000|2022-07-08 20:45:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|222
1657313400000|2022-07-08 20:50:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|160
1657313700000|2022-07-08 20:55:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|393
1657490400000|2022-07-10 22:00:00|10469.4|10467.4|10467.8|10465.8|10469.6|10467.6|10467|10465|344
1657490700000|2022-07-10 22:05:00|10468|10466|10467|10465|10468|10466|10466.8|10464.8|72
1657491000000|2022-07-10 22:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|25
1657491300000|2022-07-10 22:15:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|5
1657491600000|2022-07-10 22:20:00|10467.2|10465.2|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|14
1657491900000|2022-07-10 22:25:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|25
1657492200000|2022-07-10 22:30:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|157
1657492500000|2022-07-10 22:35:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|29
1657492800000|2022-07-10 22:40:00|10467.8|10465.8|10468.8|10466.8|10468.8|10466.8|10467.6|10465.6|41
1657493100000|2022-07-10 22:45:00|10469|10467|10468.6|10466.6|10469|10467|10468.2|10466.2|106
1657493400000|2022-07-10 22:50:00|10468.8|10466.8|10468.2|10466.2|10468.8|10466.8|10468|10466|22
1657493700000|2022-07-10 22:55:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|13
1657494000000|2022-07-10 23:00:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|26
1657494300000|2022-07-10 23:05:00|10467.4|10465.4|10467.8|10465.8|10468|10466|10467.4|10465.4|92
1657494600000|2022-07-10 23:10:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|26
1657494900000|2022-07-10 23:15:00|10467.8|10465.8|10467.8|10465.8|10468|10466|10467.8|10465.8|4
1657495200000|2022-07-10 23:20:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|164
1657495500000|2022-07-10 23:25:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|78
1657495800000|2022-07-10 23:30:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467|10465|221
1657496100000|2022-07-10 23:35:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|65
1657496400000|2022-07-10 23:40:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|75
1657496700000|2022-07-10 23:45:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10465.8|10463.8|106
1657497000000|2022-07-10 23:50:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|0
1657497300000|2022-07-10 23:55:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|59
1657497600000|2022-07-11 00:00:00|10467.4|10465.4|10467.6|10465.6|10469.2|10467.2|10467.2|10465.2|220
1657497900000|2022-07-11 00:05:00|10467.4|10465.4|10468|10466|10468|10466|10467.4|10465.4|80
1657498200000|2022-07-11 00:10:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10466.8|10464.8|31
1657498500000|2022-07-11 00:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.4|10465.4|50
1657498800000|2022-07-11 00:20:00|10467.4|10465.4|10466.6|10464.6|10467.4|10465.4|10466.4|10464.4|128
1657499100000|2022-07-11 00:25:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.8|10464.8|39
1657499400000|2022-07-11 00:30:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10466.8|10464.8|93
1657499700000|2022-07-11 00:35:00|10467.8|10465.8|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|54
1657500000000|2022-07-11 00:40:00|10467.2|10465.2|10468|10466|10468.4|10466.4|10467.2|10465.2|144
1657500300000|2022-07-11 00:45:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10467.6|10465.6|243
1657500600000|2022-07-11 00:50:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.2|10466.2|39
1657500900000|2022-07-11 00:55:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468|10466|240
1657501200000|2022-07-11 01:00:00|10468.6|10466.6|10468.4|10466.4|10468.6|10466.6|10467.6|10465.6|46
1657501500000|2022-07-11 01:05:00|10468.6|10466.6|10468.6|10466.6|10469|10467|10468.4|10466.4|179
1657501800000|2022-07-11 01:10:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|101
1657502100000|2022-07-11 01:15:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|336
1657502400000|2022-07-11 01:20:00|10467.8|10465.8|10468.8|10466.8|10469.4|10467.4|10467.6|10465.6|236
1657502700000|2022-07-11 01:25:00|10468.4|10466.4|10468.6|10466.6|10468.8|10466.8|10468|10466|111
1657503000000|2022-07-11 01:30:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|490
1657503300000|2022-07-11 01:35:00|10468.6|10466.6|10468|10466|10468.8|10466.8|10468|10466|122
1657503600000|2022-07-11 01:40:00|10467.8|10465.8|10467|10465|10468|10466|10466.8|10464.8|218
1657503900000|2022-07-11 01:45:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466|10464|170
1657504200000|2022-07-11 01:50:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10466.8|10464.8|69
1657504500000|2022-07-11 01:55:00|10467.2|10465.2|10468|10466|10468.4|10466.4|10467.2|10465.2|113
1657504800000|2022-07-11 02:00:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|53
1657505100000|2022-07-11 02:05:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|172
1657505400000|2022-07-11 02:10:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.2|10466.2|79
1657505700000|2022-07-11 02:15:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|169
1657506000000|2022-07-11 02:20:00|10469|10467|10469|10467|10469.2|10467.2|10468.8|10466.8|51
1657506300000|2022-07-11 02:25:00|10469.2|10467.2|10469|10467|10469.2|10467.2|10468.8|10466.8|32
1657506600000|2022-07-11 02:30:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|87
1657506900000|2022-07-11 02:35:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|113
1657507200000|2022-07-11 02:40:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.2|10467.2|10
1657507500000|2022-07-11 02:45:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|92
1657507800000|2022-07-11 02:50:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|3
1657508100000|2022-07-11 02:55:00|10469.8|10467.8|10469|10467|10469.8|10467.8|10468.8|10466.8|35
1657508400000|2022-07-11 03:00:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10469|10467|3
1657508700000|2022-07-11 03:05:00|10469|10467|10469.2|10467.2|10469.6|10467.6|10469|10467|63
1657509000000|2022-07-11 03:10:00|10469|10467|10469.8|10467.8|10469.9|10467.9|10469|10467|63
1657509300000|2022-07-11 03:15:00|10469.9|10467.9|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|96
1657509600000|2022-07-11 03:20:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|212
1657509900000|2022-07-11 03:25:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|38
1657510200000|2022-07-11 03:30:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|11
1657510500000|2022-07-11 03:35:00|10468.8|10466.8|10469.4|10467.4|10469.4|10467.4|10468.8|10466.8|55
1657510800000|2022-07-11 03:40:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|0
1657511100000|2022-07-11 03:45:00|10469.4|10467.4|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|8
1657511400000|2022-07-11 03:50:00|10469.2|10467.2|10469.4|10467.4|10469.6|10467.6|10469|10467|74
1657511700000|2022-07-11 03:55:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|5
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|11
1657512300000|2022-07-11 04:05:00|10469.4|10467.4|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|13
1657512600000|2022-07-11 04:10:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|21
1657512900000|2022-07-11 04:15:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|3
1657513200000|2022-07-11 04:20:00|10469.4|10467.4|10469.6|10467.6|10469.8|10467.8|10469.4|10467.4|24
1657513500000|2022-07-11 04:25:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|16
1657513800000|2022-07-11 04:30:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|45
1657514100000|2022-07-11 04:35:00|||||||||1
1657514400000|2022-07-11 04:40:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|25
1657514700000|2022-07-11 04:45:00|10469.4|10467.4|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|7
1657515000000|2022-07-11 04:50:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|254
1657515300000|2022-07-11 04:55:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|162
1657515600000|2022-07-11 05:00:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|154
1657515900000|2022-07-11 05:05:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|75
1657516200000|2022-07-11 05:10:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.9|10468.9|31
1657516500000|2022-07-11 05:15:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|124
1657516800000|2022-07-11 05:20:00|10470.9|10468.9|10470.7|10468.7|10470.9|10468.9|10470.7|10468.7|100
1657517100000|2022-07-11 05:25:00|10471.1|10469.1|10471.1|10469.1|10471.1|10469.1|10470.5|10468.5|436
1657517400000|2022-07-11 05:30:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|273
1657517700000|2022-07-11 05:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|69
1657518000000|2022-07-11 05:40:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|42
1657518300000|2022-07-11 05:45:00|||||||||28
1657518600000|2022-07-11 05:50:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|43
1657518900000|2022-07-11 05:55:00|10471.5|10469.5|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|134
1657519200000|2022-07-11 06:00:00|10472.1|10470.1|10473.9|10471.9|10474.2|10472.2|10471.9|10469.9|525
1657519500000|2022-07-11 06:05:00|10474|10472|10475.4|10473.4|10475.8|10473.8|10473.5|10471.5|732
1657519800000|2022-07-11 06:10:00|10475.6|10473.6|10475.6|10473.6|10476.2|10474.2|10474.4|10472.4|552
1657520100000|2022-07-11 06:15:00|10475.8|10473.8|10476|10474|10476.2|10474.2|10475|10473|306
1657520400000|2022-07-11 06:20:00|10476.2|10474.2|10475|10473|10476.2|10474.2|10474.6|10472.6|407
1657520700000|2022-07-11 06:25:00|10474.8|10472.8|10475|10473|10475|10473|10474.2|10472.2|245
1657521000000|2022-07-11 06:30:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|215
1657521300000|2022-07-11 06:35:00|10474.8|10472.8|10473.9|10471.9|10475|10473|10473.9|10471.9|213
1657521600000|2022-07-11 06:40:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|267
1657521900000|2022-07-11 06:45:00|10473.5|10471.5|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|255
1657522200000|2022-07-11 06:50:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|154
1657522500000|2022-07-11 06:55:00|10472.7|10470.7|10473.9|10471.9|10474|10472|10472.7|10470.7|266
1657522800000|2022-07-11 07:00:00|10474|10472|10475.6|10473.6|10476.2|10474.2|10473.9|10471.9|388
1657523100000|2022-07-11 07:05:00|10475.4|10473.4|10474.2|10472.2|10475.4|10473.4|10473.5|10471.5|287
1657523400000|2022-07-11 07:10:00|10474|10472|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|257
1657523700000|2022-07-11 07:15:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475|10473|274
1657524000000|2022-07-11 07:20:00|10476.4|10474.4|10477|10475|10477|10475|10475.4|10473.4|295
1657524300000|2022-07-11 07:25:00|10476.8|10474.8|10477.8|10475.8|10478.1|10476.1|10476.6|10474.6|555
1657524600000|2022-07-11 07:30:00|10478|10476|10477|10475|10478|10476|10477|10475|224
1657524900000|2022-07-11 07:35:00|10476.8|10474.8|10477.4|10475.4|10477.4|10475.4|10476.2|10474.2|259
1657525200000|2022-07-11 07:40:00|10477.2|10475.2|10477.4|10475.4|10478.1|10476.1|10476.6|10474.6|903
1657525500000|2022-07-11 07:45:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477|10475|365
1657525800000|2022-07-11 07:50:00|10477.6|10475.6|10478|10476|10478.5|10476.5|10477.4|10475.4|406
1657526100000|2022-07-11 07:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.6|10475.6|5169
1657526400000|2022-07-11 08:00:00|10478.3|10476.3|10478.1|10476.1|10478.3|10476.3|10477|10475|320
1657526700000|2022-07-11 08:05:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|159
1657527000000|2022-07-11 08:10:00|10478.7|10476.7|10479.3|10477.3|10479.5|10477.5|10478.1|10476.1|473
1657527300000|2022-07-11 08:15:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|531
1657527600000|2022-07-11 08:20:00|10479.5|10477.5|10479.3|10477.3|10480.1|10478.1|10479.1|10477.1|478
1657527900000|2022-07-11 08:25:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.5|10476.5|217
1657528200000|2022-07-11 08:30:00|10478.3|10476.3|10479.3|10477.3|10479.3|10477.3|10478.1|10476.1|193
1657528500000|2022-07-11 08:35:00|10479.1|10477.1|10478.1|10476.1|10479.3|10477.3|10478.1|10476.1|204
1657528800000|2022-07-11 08:40:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|157
1657529100000|2022-07-11 08:45:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|78
1657529400000|2022-07-11 08:50:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|215
1657529700000|2022-07-11 08:55:00|10478|10476|10477|10475|10478.1|10476.1|10477|10475|250
1657530000000|2022-07-11 09:00:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10476.8|10474.8|259
1657530300000|2022-07-11 09:05:00|10477.6|10475.6|10478.3|10476.3|10478.5|10476.5|10477.6|10475.6|292
1657530600000|2022-07-11 09:10:00|10478.1|10476.1|10477.8|10475.8|10478.5|10476.5|10477|10475|1624
1657530900000|2022-07-11 09:15:00|10478|10476|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|495
1657531200000|2022-07-11 09:20:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|140
1657531500000|2022-07-11 09:25:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|224
1657531800000|2022-07-11 09:30:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478|10476|40
1657532100000|2022-07-11 09:35:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|97
1657532400000|2022-07-11 09:40:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|39
1657532700000|2022-07-11 09:45:00|10477|10475|10476.6|10474.6|10477|10475|10476.2|10474.2|322
1657533000000|2022-07-11 09:50:00|10476.4|10474.4|10475.4|10473.4|10476.4|10474.4|10475|10473|378
1657533300000|2022-07-11 09:55:00|10475.8|10473.8|10475.2|10473.2|10476.2|10474.2|10475|10473|431
1657533600000|2022-07-11 10:00:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475|10473|164
1657533900000|2022-07-11 10:05:00|10475.6|10473.6|10476|10474|10476|10474|10475.4|10473.4|317
1657534200000|2022-07-11 10:10:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475.4|10473.4|208
1657534500000|2022-07-11 10:15:00|10476.2|10474.2|10476.6|10474.6|10476.8|10474.8|10476.2|10474.2|159
1657534800000|2022-07-11 10:20:00|10476.8|10474.8|10475.8|10473.8|10476.8|10474.8|10475.8|10473.8|2862
1657535100000|2022-07-11 10:25:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|367
1657535400000|2022-07-11 10:30:00|10476.4|10474.4|10476.6|10474.6|10477.2|10475.2|10476.2|10474.2|193
1657535700000|2022-07-11 10:35:00|10477|10475|10477.6|10475.6|10477.8|10475.8|10476.6|10474.6|226
1657536000000|2022-07-11 10:40:00|10477.4|10475.4|10478.1|10476.1|10478.3|10476.3|10477.4|10475.4|307
1657536300000|2022-07-11 10:45:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|455
1657536600000|2022-07-11 10:50:00|10479.3|10477.3|10478.5|10476.5|10479.3|10477.3|10478.5|10476.5|344
1657536900000|2022-07-11 10:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|338
1657537200000|2022-07-11 11:00:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|206
1657537500000|2022-07-11 11:05:00|10478.3|10476.3|10477.8|10475.8|10478.3|10476.3|10477.8|10475.8|282
1657537800000|2022-07-11 11:10:00|10478|10476|10478.9|10476.9|10479.1|10477.1|10477.8|10475.8|518
1657538100000|2022-07-11 11:15:00|10479.3|10477.3|10479.3|10477.3|10479.3|10477.3|10479.1|10477.1|228
1657538400000|2022-07-11 11:20:00|10479.7|10477.7|10480.5|10478.5|10480.5|10478.5|10479.5|10477.5|618
1657538700000|2022-07-11 11:25:00|10480.1|10478.1|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|558
1657539000000|2022-07-11 11:30:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10479.7|10477.7|371
1657539300000|2022-07-11 11:35:00|10480.1|10478.1|10479.7|10477.7|10480.1|10478.1|10478.5|10476.5|837
1657539600000|2022-07-11 11:40:00|10479.3|10477.3|10480.1|10478.1|10480.1|10478.1|10479.3|10477.3|396
1657539900000|2022-07-11 11:45:00|10480.5|10478.5|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|486
1657540200000|2022-07-11 11:50:00|10479.3|10477.3|10478.1|10476.1|10479.7|10477.7|10478.1|10476.1|738
1657540500000|2022-07-11 11:55:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|437
1657540800000|2022-07-11 12:00:00|10478.5|10476.5|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|1026
1657541100000|2022-07-11 12:05:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|1566
1657541400000|2022-07-11 12:10:00|10478.9|10476.9|10479.7|10477.7|10479.7|10477.7|10478.5|10476.5|693
1657541700000|2022-07-11 12:15:00|10479.3|10477.3|10480.1|10478.1|10480.5|10478.5|10479.3|10477.3|517
1657542000000|2022-07-11 12:20:00|10480.5|10478.5|10483.6|10481.6|10484|10482|10480.1|10478.1|2475
1657542300000|2022-07-11 12:25:00|10483.2|10481.2|10482.4|10480.4|10484|10482|10481.7|10479.7|2422
1657542600000|2022-07-11 12:30:00|10482.6|10480.6|10480.1|10478.1|10482.8|10480.8|10479.7|10477.7|2120
1657542900000|2022-07-11 12:35:00|10480.5|10478.5|10482.1|10480.1|10482.6|10480.6|10480.1|10478.1|1515
1657543200000|2022-07-11 12:40:00|10482.4|10480.4|10482.4|10480.4|10483.6|10481.6|10481.7|10479.7|2367
1657543500000|2022-07-11 12:45:00|10482.6|10480.6|10482.3|10480.3|10482.8|10480.8|10482.1|10480.1|1143
1657543800000|2022-07-11 12:50:00|10482.1|10480.1|10483.2|10481.2|10484|10482|10481.7|10479.7|813
1657544100000|2022-07-11 12:55:00|10483|10481|10482.8|10480.8|10483.2|10481.2|10482.1|10480.1|1063
1657544400000|2022-07-11 13:00:00|10483.2|10481.2|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|2398
1657544700000|2022-07-11 13:05:00|10484|10482|10486.4|10484.4|10486.5|10484.5|10484|10482|2351
1657545000000|2022-07-11 13:10:00|10486.2|10484.2|10483.6|10481.6|10486.4|10484.4|10483.6|10481.6|2031
1657545300000|2022-07-11 13:15:00|10483.2|10481.2|10482.1|10480.1|10483.2|10481.2|10481.7|10479.7|1605
1657545600000|2022-07-11 13:20:00|10482.4|10480.4|10482.8|10480.8|10483.2|10481.2|10482.1|10480.1|1473
1657545900000|2022-07-11 13:25:00|10483|10481|10483.6|10481.6|10484|10482|10482.4|10480.4|1439
1657546200000|2022-07-11 13:30:00|10484|10482|10483.6|10481.6|10484|10482|10482.4|10480.4|2164
1657546500000|2022-07-11 13:35:00|10484|10482|10484|10482|10484|10482|10483.2|10481.2|1102
1657546800000|2022-07-11 13:40:00|10483.6|10481.6|10485.6|10483.6|10486.7|10484.7|10483.6|10481.6|1914
1657547100000|2022-07-11 13:45:00|10486|10484|10487.5|10485.5|10487.5|10485.5|10485.2|10483.2|1900
1657547400000|2022-07-11 13:50:00|10487.9|10485.9|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|2188
1657547700000|2022-07-11 13:55:00|10487.5|10485.5|10486|10484|10487.5|10485.5|10484.8|10482.8|2369
1657548000000|2022-07-11 14:00:00|10486.2|10484.2|10485.6|10483.6|10486.9|10484.9|10484.8|10482.8|1997
1657548300000|2022-07-11 14:05:00|10485.4|10483.4|10485.6|10483.6|10486.2|10484.2|10484.8|10482.8|1806
1657548600000|2022-07-11 14:10:00|10485.2|10483.2|10485.4|10483.4|10485.6|10483.6|10484.8|10482.8|1775
1657548900000|2022-07-11 14:15:00|10485.6|10483.6|10487.1|10485.1|10487.5|10485.5|10485.6|10483.6|1607
1657549200000|2022-07-11 14:20:00|10487.5|10485.5|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|2144
1657549500000|2022-07-11 14:25:00|10488.3|10486.3|10488.7|10486.7|10489.5|10487.5|10487.9|10485.9|2690
1657549800000|2022-07-11 14:30:00|10489.1|10487.1|10487.5|10485.5|10489.1|10487.1|10486.7|10484.7|1167
1657550100000|2022-07-11 14:35:00|10487.1|10485.1|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|1134
1657550400000|2022-07-11 14:40:00|10486.9|10484.9|10487.7|10485.7|10487.9|10485.9|10486.9|10484.9|936
1657550700000|2022-07-11 14:45:00|10487.5|10485.5|10489.1|10487.1|10489.1|10487.1|10487.5|10485.5|695
1657551000000|2022-07-11 14:50:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|963
1657551300000|2022-07-11 14:55:00|10489.5|10487.5|10490.6|10488.6|10491.4|10489.4|10489.5|10487.5|1829
1657551600000|2022-07-11 15:00:00|10491|10489|10487.9|10485.9|10491|10489|10487.9|10485.9|1482
1657551900000|2022-07-11 15:05:00|10487.5|10485.5|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|1629
1657552200000|2022-07-11 15:10:00|10487.5|10485.5|10486.4|10484.4|10487.9|10485.9|10486.4|10484.4|921
1657552500000|2022-07-11 15:15:00|10486.7|10484.7|10486|10484|10486.7|10484.7|10485.6|10483.6|1176
1657552800000|2022-07-11 15:20:00|10486.2|10484.2|10486|10484|10487.1|10485.1|10485.6|10483.6|1009
1657553100000|2022-07-11 15:25:00|10485.6|10483.6|10485.6|10483.6|10486.7|10484.7|10485.6|10483.6|658
1657553400000|2022-07-11 15:30:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|733
1657553700000|2022-07-11 15:35:00|10484.8|10482.8|10485.2|10483.2|10486|10484|10484.8|10482.8|1001
1657554000000|2022-07-11 15:40:00|10484.8|10482.8|10486|10484|10486|10484|10484.8|10482.8|658
1657554300000|2022-07-11 15:45:00|10485.6|10483.6|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1212
1657554600000|2022-07-11 15:50:00|10485.6|10483.6|10486|10484|10486|10484|10485.2|10483.2|1518
1657554900000|2022-07-11 15:55:00|10485.8|10483.8|10485.8|10483.8|10486.4|10484.4|10485.2|10483.2|1519
1657555200000|2022-07-11 16:00:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|706
1657555500000|2022-07-11 16:05:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|868
1657555800000|2022-07-11 16:10:00|10485|10483|10483.2|10481.2|10485.2|10483.2|10483.2|10481.2|745
1657556100000|2022-07-11 16:15:00|10483.6|10481.6|10484.8|10482.8|10484.8|10482.8|10483.2|10481.2|1833
1657556400000|2022-07-11 16:20:00|10484.6|10482.6|10483.6|10481.6|10485.2|10483.2|10483.6|10481.6|860
1657556700000|2022-07-11 16:25:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|425
1657557000000|2022-07-11 16:30:00|10482.8|10480.8|10483.2|10481.2|10483.6|10481.6|10482.4|10480.4|805
1657557300000|2022-07-11 16:35:00|10483|10481|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|613
1657557600000|2022-07-11 16:40:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|1100
1657557900000|2022-07-11 16:45:00|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|10482.1|10480.1|795
1657558200000|2022-07-11 16:50:00|10482.1|10480.1|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|940
1657558500000|2022-07-11 16:55:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|1118
1657558800000|2022-07-11 17:00:00|10481.3|10479.3|10480.9|10478.9|10482.8|10480.8|10480.5|10478.5|2089
1657559100000|2022-07-11 17:05:00|10480.5|10478.5|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|944
1657559400000|2022-07-11 17:10:00|10480.9|10478.9|10481.3|10479.3|10481.3|10479.3|10480.9|10478.9|639
1657559700000|2022-07-11 17:15:00|10480.9|10478.9|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|532
1657560000000|2022-07-11 17:20:00|10480.5|10478.5|10480.1|10478.1|10480.5|10478.5|10479.7|10477.7|697
1657560300000|2022-07-11 17:25:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|954
1657560600000|2022-07-11 17:30:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.9|10476.9|927
1657560900000|2022-07-11 17:35:00|10479.7|10477.7|10479.7|10477.7|10479.7|10477.7|10479.7|10477.7|166
1657561200000|2022-07-11 17:40:00|10479.3|10477.3|10480.1|10478.1|10480.3|10478.3|10479.3|10477.3|1045
1657561500000|2022-07-11 17:45:00|10480.3|10478.3|10480.9|10478.9|10480.9|10478.9|10480.1|10478.1|545
1657561800000|2022-07-11 17:50:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|1036
1657562100000|2022-07-11 17:55:00|10480.5|10478.5|10481.3|10479.3|10481.7|10479.7|10480.5|10478.5|635
1657562400000|2022-07-11 18:00:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|292
1657562700000|2022-07-11 18:05:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|224
1657563000000|2022-07-11 18:10:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|419
1657563300000|2022-07-11 18:15:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|513
1657563600000|2022-07-11 18:20:00|10480.5|10478.5|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|208
1657563900000|2022-07-11 18:25:00|10480.9|10478.9|10481.3|10479.3|10481.3|10479.3|10480.9|10478.9|205
1657564200000|2022-07-11 18:30:00|10480.9|10478.9|10480.5|10478.5|10481.7|10479.7|10480.5|10478.5|1307
1657564500000|2022-07-11 18:35:00|10480.9|10478.9|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|383
1657564800000|2022-07-11 18:40:00|10480.3|10478.3|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|473
1657565100000|2022-07-11 18:45:00|10479.5|10477.5|10480.5|10478.5|10480.5|10478.5|10479.3|10477.3|2067
1657565400000|2022-07-11 18:50:00|10480.9|10478.9|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|2344
1657565700000|2022-07-11 18:55:00|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|1380
1657566000000|2022-07-11 19:00:00|10481.1|10479.1|10481.3|10479.3|10481.7|10479.7|10481.1|10479.1|940
1657566300000|2022-07-11 19:05:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|296
1657566600000|2022-07-11 19:10:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|318
1657566900000|2022-07-11 19:15:00|10481.7|10479.7|10481.7|10479.7|10482.1|10480.1|10481.3|10479.3|1087
1657567200000|2022-07-11 19:20:00|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|130
1657567500000|2022-07-11 19:25:00|10481.7|10479.7|10481.7|10479.7|10482.1|10480.1|10481.3|10479.3|821
1657567800000|2022-07-11 19:30:00|10481.5|10479.5|10480.5|10478.5|10481.7|10479.7|10480.5|10478.5|570
1657568100000|2022-07-11 19:35:00|10480.7|10478.7|10480.7|10478.7|10480.9|10478.9|10480.5|10478.5|333
1657568400000|2022-07-11 19:40:00|10480.5|10478.5|10479.7|10477.7|10480.9|10478.9|10479.7|10477.7|483
1657568700000|2022-07-11 19:45:00|10479.5|10477.5|10479.7|10477.7|10479.7|10477.7|10478.5|10476.5|974
1657569000000|2022-07-11 19:50:00|10480.1|10478.1|10480.9|10478.9|10480.9|10478.9|10479.7|10477.7|584
1657569300000|2022-07-11 19:55:00|10480.5|10478.5|10481.7|10479.7|10482.1|10480.1|10480.5|10478.5|982
1657569600000|2022-07-11 20:00:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|2197
1657569900000|2022-07-11 20:05:00|10482.4|10480.4|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|986
1657570200000|2022-07-11 20:10:00|10482.4|10480.4|10481.7|10479.7|10482.4|10480.4|10481.7|10479.7|708
1657570500000|2022-07-11 20:15:00|10481.3|10479.3|10481.3|10479.3|10481.7|10479.7|10481.3|10479.3|333
1657570800000|2022-07-11 20:20:00|10480.9|10478.9|10481.5|10479.5|10481.7|10479.7|10480.5|10478.5|1240
1657571100000|2022-07-11 20:25:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|1502
1657571400000|2022-07-11 20:30:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|124
1657571700000|2022-07-11 20:35:00|10481.1|10479.1|10481.7|10479.7|10481.7|10479.7|10480.9|10478.9|1007
1657572000000|2022-07-11 20:40:00|10482.1|10480.1|10481.5|10479.5|10482.1|10480.1|10481.5|10479.5|1476
1657572300000|2022-07-11 20:45:00|10481.3|10479.3|10480.3|10478.3|10481.7|10479.7|10480.1|10478.1|776
1657572600000|2022-07-11 20:50:00|10480.5|10478.5|10480.7|10478.7|10480.9|10478.9|10480.1|10478.1|256
1657572900000|2022-07-11 20:55:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|551
1657576800000|2022-07-11 22:00:00|10480.1|10478.1|10482.1|10480.1|10483.6|10481.6|10480.1|10478.1|528
1657577100000|2022-07-11 22:05:00|10481.9|10479.9|10480.7|10478.7|10481.9|10479.9|10480.7|10478.7|118
1657577400000|2022-07-11 22:10:00|10480.9|10478.9|10480.7|10478.7|10481.3|10479.3|10480.5|10478.5|48
1657577700000|2022-07-11 22:15:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10480.5|10478.5|0
1657578000000|2022-07-11 22:20:00|10480.7|10478.7|10480.9|10478.9|10480.9|10478.9|10480.5|10478.5|0
1657578300000|2022-07-11 22:25:00|10480.7|10478.7|10480.9|10478.9|10480.9|10478.9|10480.5|10478.5|23
1657578600000|2022-07-11 22:30:00|10481.3|10479.3|10481.7|10479.7|10481.7|10479.7|10480.9|10478.9|136
1657578900000|2022-07-11 22:35:00|10482.1|10480.1|10482.4|10480.4|10482.4|10480.4|10481.7|10479.7|118
1657579200000|2022-07-11 22:40:00|10482.3|10480.3|10481.7|10479.7|10482.4|10480.4|10481.7|10479.7|104
1657579500000|2022-07-11 22:45:00|||||||||5
1657579800000|2022-07-11 22:50:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|38
1657580100000|2022-07-11 22:55:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|20
1657580400000|2022-07-11 23:00:00|10481.9|10479.9|10482.1|10480.1|10482.4|10480.4|10481.7|10479.7|102
1657580700000|2022-07-11 23:05:00|10481.9|10479.9|10481.7|10479.7|10481.9|10479.9|10481.7|10479.7|10
1657581000000|2022-07-11 23:10:00|10481.9|10479.9|10482.1|10480.1|10482.1|10480.1|10481.9|10479.9|18
1657581300000|2022-07-11 23:15:00|10482.3|10480.3|10482.4|10480.4|10482.8|10480.8|10482.3|10480.3|31
1657581600000|2022-07-11 23:20:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|34
1657581900000|2022-07-11 23:25:00|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|66
1657582200000|2022-07-11 23:30:00|10482.6|10480.6|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|5
1657582500000|2022-07-11 23:35:00|10482.3|10480.3|10482.4|10480.4|10482.4|10480.4|10482.1|10480.1|32
1657582800000|2022-07-11 23:40:00|10482.1|10480.1|10482.3|10480.3|10482.4|10480.4|10482.1|10480.1|34
1657583100000|2022-07-11 23:45:00|10482.1|10480.1|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|69
1657583400000|2022-07-11 23:50:00|10481.7|10479.7|10482.3|10480.3|10482.6|10480.6|10481.7|10479.7|78
1657583700000|2022-07-11 23:55:00|10482.4|10480.4|10482.6|10480.6|10482.8|10480.8|10482.1|10480.1|106
1657584000000|2022-07-12 00:00:00|10482.8|10480.8|10483.6|10481.6|10484|10482|10482.4|10480.4|269
1657584300000|2022-07-12 00:05:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|91
1657584600000|2022-07-12 00:10:00|10483.6|10481.6|10483.6|10481.6|10484|10482|10483.2|10481.2|124
1657584900000|2022-07-12 00:15:00|10483.2|10481.2|10483.2|10481.2|10484.4|10482.4|10483.2|10481.2|226
1657585200000|2022-07-12 00:20:00|10483.4|10481.4|10482.8|10480.8|10483.6|10481.6|10482.4|10480.4|107
1657585500000|2022-07-12 00:25:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.6|10480.6|111
1657585800000|2022-07-12 00:30:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.6|10480.6|195
1657586100000|2022-07-12 00:35:00|10482.6|10480.6|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|271
1657586400000|2022-07-12 00:40:00|10482.1|10480.1|10484.2|10482.2|10484.2|10482.2|10482.1|10480.1|344
1657586700000|2022-07-12 00:45:00|10484|10482|10484|10482|10484.2|10482.2|10483.6|10481.6|345
1657587000000|2022-07-12 00:50:00|10484.2|10482.2|10484.4|10482.4|10485|10483|10483.6|10481.6|218
1657587300000|2022-07-12 00:55:00|10484|10482|10485.2|10483.2|10485.2|10483.2|10484|10482|183
1657587600000|2022-07-12 01:00:00|10485.6|10483.6|10486|10484|10486.7|10484.7|10485.6|10483.6|274
1657587900000|2022-07-12 01:05:00|10485.6|10483.6|10486|10484|10486.4|10484.4|10485.6|10483.6|126
1657588200000|2022-07-12 01:10:00|10486.4|10484.4|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|99
1657588500000|2022-07-12 01:15:00|10486.2|10484.2|10486.5|10484.5|10486.7|10484.7|10486|10484|184
1657588800000|2022-07-12 01:20:00|10486.7|10484.7|10489.3|10487.3|10489.3|10487.3|10486.7|10484.7|445
1657589100000|2022-07-12 01:25:00|10489.1|10487.1|10487.7|10485.7|10489.5|10487.5|10487.5|10485.5|776
1657589400000|2022-07-12 01:30:00|10487.9|10485.9|10486.9|10484.9|10488.3|10486.3|10486.4|10484.4|342
1657589700000|2022-07-12 01:35:00|10486.7|10484.7|10487.9|10485.9|10487.9|10485.9|10486.7|10484.7|136
1657590000000|2022-07-12 01:40:00|10487.7|10485.7|10486.7|10484.7|10487.7|10485.7|10486.4|10484.4|277
1657590300000|2022-07-12 01:45:00|10487.1|10485.1|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|184
1657590600000|2022-07-12 01:50:00|10488.1|10486.1|10487.5|10485.5|10488.7|10486.7|10487.5|10485.5|123
1657590900000|2022-07-12 01:55:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|346
1657591200000|2022-07-12 02:00:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10486.7|10484.7|557
1657591500000|2022-07-12 02:05:00|10487.7|10485.7|10487.3|10485.3|10487.7|10485.7|10487.1|10485.1|205
1657591800000|2022-07-12 02:10:00|10487.1|10485.1|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|5
1657592100000|2022-07-12 02:15:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|232
1657592400000|2022-07-12 02:20:00|10487.7|10485.7|10487.7|10485.7|10487.9|10485.9|10487.5|10485.5|30
1657592700000|2022-07-12 02:25:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|15
1657593000000|2022-07-12 02:30:00|10487.7|10485.7|10488.7|10486.7|10489.1|10487.1|10487.5|10485.5|183
1657593300000|2022-07-12 02:35:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|55
1657593600000|2022-07-12 02:40:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|195
1657593900000|2022-07-12 02:45:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|196
1657594200000|2022-07-12 02:50:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|41
1657594500000|2022-07-12 02:55:00|10489.5|10487.5|10491.4|10489.4|10491.4|10489.4|10489.3|10487.3|376
1657594800000|2022-07-12 03:00:00|10491.2|10489.2|10489.9|10487.9|10491.4|10489.4|10489.7|10487.7|349
1657595100000|2022-07-12 03:05:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|380
1657595400000|2022-07-12 03:10:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|200
1657595700000|2022-07-12 03:15:00|10489.1|10487.1|10488.7|10486.7|10489.3|10487.3|10488.7|10486.7|64
1657596000000|2022-07-12 03:20:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|62
1657596300000|2022-07-12 03:25:00|10488.1|10486.1|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|35
1657596600000|2022-07-12 03:30:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.7|10485.7|10
1657596900000|2022-07-12 03:35:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|110
1657597200000|2022-07-12 03:40:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.9|10484.9|138
1657597500000|2022-07-12 03:45:00|10487.3|10485.3|10487.3|10485.3|10487.9|10485.9|10487.3|10485.3|278
1657597800000|2022-07-12 03:50:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|397
1657598100000|2022-07-12 03:55:00|10488.1|10486.1|10488.3|10486.3|10488.5|10486.5|10487.9|10485.9|10
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10488.5|10486.5|10488.7|10486.7|10487.9|10485.9|64
1657598700000|2022-07-12 04:05:00|10488.3|10486.3|10487.9|10485.9|10488.5|10486.5|10487.9|10485.9|42
1657599000000|2022-07-12 04:10:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|59
1657599300000|2022-07-12 04:15:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|47
1657599600000|2022-07-12 04:20:00|10488.1|10486.1|10489.1|10487.1|10489.3|10487.3|10487.9|10485.9|154
1657599900000|2022-07-12 04:25:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|144
1657600200000|2022-07-12 04:30:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|21
1657600500000|2022-07-12 04:35:00|10488.5|10486.5|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|62
1657600800000|2022-07-12 04:40:00|10488.9|10486.9|10488.7|10486.7|10488.9|10486.9|10488.3|10486.3|124
1657601100000|2022-07-12 04:45:00|||||||||4
1657601400000|2022-07-12 04:50:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|130
1657601700000|2022-07-12 04:55:00|10488.3|10486.3|10488.7|10486.7|10488.9|10486.9|10488.3|10486.3|107
1657602000000|2022-07-12 05:00:00|10488.3|10486.3|10487.3|10485.3|10488.3|10486.3|10487.1|10485.1|369
1657602300000|2022-07-12 05:05:00|10487.5|10485.5|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|412
1657602600000|2022-07-12 05:10:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486.5|10484.5|318
1657602900000|2022-07-12 05:15:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.9|10484.9|100
1657603200000|2022-07-12 05:20:00|10486.9|10484.9|10486.7|10484.7|10486.9|10484.9|10486.4|10484.4|90
1657603500000|2022-07-12 05:25:00|10486.9|10484.9|10486.9|10484.9|10487.1|10485.1|10486.7|10484.7|81
1657603800000|2022-07-12 05:30:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.7|10484.7|30
1657604100000|2022-07-12 05:35:00|10486.9|10484.9|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|123
1657604400000|2022-07-12 05:40:00|10486.7|10484.7|10485.4|10483.4|10486.7|10484.7|10485.2|10483.2|855
1657604700000|2022-07-12 05:45:00|10485.6|10483.6|10486.7|10484.7|10486.7|10484.7|10485.4|10483.4|337
1657605000000|2022-07-12 05:50:00|10486.9|10484.9|10486.5|10484.5|10487.1|10485.1|10486.4|10484.4|235
1657605300000|2022-07-12 05:55:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10486|10484|34
1657605600000|2022-07-12 06:00:00|10485.8|10483.8|10486.4|10484.4|10487.5|10485.5|10485.8|10483.8|535
1657605900000|2022-07-12 06:05:00|10486.5|10484.5|10487.3|10485.3|10487.7|10485.7|10486.2|10484.2|246
1657606200000|2022-07-12 06:10:00|10487.5|10485.5|10486.9|10484.9|10488.1|10486.1|10486.7|10484.7|101
1657606500000|2022-07-12 06:15:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486|10484|165
1657606800000|2022-07-12 06:20:00|10486.4|10484.4|10486.4|10484.4|10487.1|10485.1|10485.8|10483.8|329
1657607100000|2022-07-12 06:25:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|207
1657607400000|2022-07-12 06:30:00|10486.9|10484.9|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|176
1657607700000|2022-07-12 06:35:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.4|10484.4|159
1657608000000|2022-07-12 06:40:00|10486.7|10484.7|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|136
1657608300000|2022-07-12 06:45:00|10486.9|10484.9|10488.9|10486.9|10489.1|10487.1|10486.7|10484.7|462
1657608600000|2022-07-12 06:50:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|619
1657608900000|2022-07-12 06:55:00|10489.7|10487.7|10490.6|10488.6|10490.8|10488.8|10489.7|10487.7|375
1657609200000|2022-07-12 07:00:00|10490.8|10488.8|10493.8|10491.8|10494.4|10492.4|10490.8|10488.8|2789
1657609500000|2022-07-12 07:05:00|10494.2|10492.2|10493.8|10491.8|10495.7|10493.7|10492.6|10490.6|4085
1657609800000|2022-07-12 07:10:00|10494|10492|10492.8|10490.8|10494.2|10492.2|10492.6|10490.6|527
1657610100000|2022-07-12 07:15:00|10493|10491|10492.6|10490.6|10493|10491|10491.2|10489.2|983
1657610400000|2022-07-12 07:20:00|10492.8|10490.8|10493.4|10491.4|10494.2|10492.2|10492.6|10490.6|5917
1657610700000|2022-07-12 07:25:00|10493.6|10491.6|10493.8|10491.8|10494|10492|10493|10491|477
1657611000000|2022-07-12 07:30:00|10494|10492|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|446
1657611300000|2022-07-12 07:35:00|10494.2|10492.2|10493.8|10491.8|10494.8|10492.8|10493.4|10491.4|1103
1657611600000|2022-07-12 07:40:00|10494.2|10492.2|10493.4|10491.4|10494.6|10492.6|10493|10491|428
1657611900000|2022-07-12 07:45:00|10493.2|10491.2|10493.8|10491.8|10494.6|10492.6|10493|10491|808
1657612200000|2022-07-12 07:50:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493|10491|677
1657612500000|2022-07-12 07:55:00|10494|10492|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|480
1657612800000|2022-07-12 08:00:00|10494.2|10492.2|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|2957
1657613100000|2022-07-12 08:05:00|10494.2|10492.2|10495.5|10493.5|10495.5|10493.5|10494.2|10492.2|351
1657613400000|2022-07-12 08:10:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|335
1657613700000|2022-07-12 08:15:00|10494.9|10492.9|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|472
1657614000000|2022-07-12 08:20:00|10494.8|10492.8|10494.6|10492.6|10495.5|10493.5|10494.6|10492.6|243
1657614300000|2022-07-12 08:25:00|10494.8|10492.8|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|236
1657614600000|2022-07-12 08:30:00|10495.3|10493.3|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|572
1657614900000|2022-07-12 08:35:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.1|10493.1|256
1657615200000|2022-07-12 08:40:00|10495.7|10493.7|10496.1|10494.1|10497.3|10495.3|10495.7|10493.7|1176
1657615500000|2022-07-12 08:45:00|10496.3|10494.3|10495.5|10493.5|10496.5|10494.5|10495.3|10493.3|153
1657615800000|2022-07-12 08:50:00|10495.3|10493.3|10496.9|10494.9|10496.9|10494.9|10495.3|10493.3|244
1657616100000|2022-07-12 08:55:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|448
1657616400000|2022-07-12 09:00:00|10496.3|10494.3|10498.9|10496.9|10499.2|10497.2|10496.1|10494.1|1286
1657616700000|2022-07-12 09:05:00|10499|10497|10498.5|10496.5|10499|10497|10496.9|10494.9|961
1657617000000|2022-07-12 09:10:00|10498.9|10496.9|10498.9|10496.9|10500|10498|10498.5|10496.5|842
1657617300000|2022-07-12 09:15:00|10498.7|10496.7|10497.3|10495.3|10498.7|10496.7|10496.9|10494.9|445
1657617600000|2022-07-12 09:20:00|10497.1|10495.1|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|434
1657617900000|2022-07-12 09:25:00|10496.7|10494.7|10495.7|10493.7|10496.7|10494.7|10495.3|10493.3|523
1657618200000|2022-07-12 09:30:00|10495.3|10493.3|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|271
1657618500000|2022-07-12 09:35:00|10494.6|10492.6|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|207
1657618800000|2022-07-12 09:40:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.6|10492.6|487
1657619100000|2022-07-12 09:45:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|478
1657619400000|2022-07-12 09:50:00|10495.5|10493.5|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|313
1657619700000|2022-07-12 09:55:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|101
1657620000000|2022-07-12 10:00:00|10495.3|10493.3|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|159
1657620300000|2022-07-12 10:05:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493|10491|1510
1657620600000|2022-07-12 10:10:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10492.6|10490.6|414
1657620900000|2022-07-12 10:15:00|10493.4|10491.4|10494.2|10492.2|10494.4|10492.4|10493.4|10491.4|252
1657621200000|2022-07-12 10:20:00|10494|10492|10493.4|10491.4|10494.4|10492.4|10493.4|10491.4|164
1657621500000|2022-07-12 10:25:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|161
1657621800000|2022-07-12 10:30:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10492.6|10490.6|131
1657622100000|2022-07-12 10:35:00|10493.2|10491.2|10493.4|10491.4|10493.8|10491.8|10493.2|10491.2|392
1657622400000|2022-07-12 10:40:00|10493.2|10491.2|10492.4|10490.4|10493.4|10491.4|10492.4|10490.4|221
1657622700000|2022-07-12 10:45:00|10492.2|10490.2|10493.2|10491.2|10493.4|10491.4|10492.2|10490.2|458
1657623000000|2022-07-12 10:50:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|723
1657623300000|2022-07-12 10:55:00|10493.6|10491.6|10494.2|10492.2|10494.6|10492.6|10493|10491|777
1657623600000|2022-07-12 11:00:00|10493.8|10491.8|10494|10492|10494.9|10492.9|10493.4|10491.4|950
1657623900000|2022-07-12 11:05:00|10493.8|10491.8|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|370
1657624200000|2022-07-12 11:10:00|10493.2|10491.2|10493.4|10491.4|10493.4|10491.4|10492.2|10490.2|1284
1657624500000|2022-07-12 11:15:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10493|10491|333
1657624800000|2022-07-12 11:20:00|10494.2|10492.2|10492.6|10490.6|10494.9|10492.9|10492.6|10490.6|782
1657625100000|2022-07-12 11:25:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|405
1657625400000|2022-07-12 11:30:00|10491.8|10489.8|10490.6|10488.6|10492.2|10490.2|10490.3|10488.3|1321
1657625700000|2022-07-12 11:35:00|10490.3|10488.3|10491.4|10489.4|10492.2|10490.2|10490.3|10488.3|1038
1657626000000|2022-07-12 11:40:00|10491.8|10489.8|10489.9|10487.9|10491.8|10489.8|10489.1|10487.1|912
1657626300000|2022-07-12 11:45:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|1549
1657626600000|2022-07-12 11:50:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|375
1657626900000|2022-07-12 11:55:00|10489.1|10487.1|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|763
1657627200000|2022-07-12 12:00:00|10489.5|10487.5|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|1578
1657627500000|2022-07-12 12:05:00|10488.7|10486.7|10488.3|10486.3|10489.1|10487.1|10488.3|10486.3|914
1657627800000|2022-07-12 12:10:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|857
1657628100000|2022-07-12 12:15:00|10488.9|10486.9|10490.3|10488.3|10490.3|10488.3|10488.7|10486.7|2185
1657628400000|2022-07-12 12:20:00|10489.9|10487.9|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|2011
1657628700000|2022-07-12 12:25:00|10489.1|10487.1|10487.1|10485.1|10489.1|10487.1|10487.1|10485.1|3583
1657629000000|2022-07-12 12:30:00|10487.3|10485.3|10488.3|10486.3|10489.5|10487.5|10487.3|10485.3|1649
1657629300000|2022-07-12 12:35:00|10487.9|10485.9|10487.1|10485.1|10489.5|10487.5|10487.1|10485.1|1689
1657629600000|2022-07-12 12:40:00|10486.7|10484.7|10487.9|10485.9|10487.9|10485.9|10484.4|10482.4|3600
1657629900000|2022-07-12 12:45:00|10488.3|10486.3|10488.3|10486.3|10489.1|10487.1|10487.9|10485.9|1053
1657630200000|2022-07-12 12:50:00|10488.7|10486.7|10490.6|10488.6|10491|10489|10488.7|10486.7|2271
1657630500000|2022-07-12 12:55:00|10490.3|10488.3|10493|10491|10493|10491|10489.9|10487.9|4377
1657630800000|2022-07-12 13:00:00|10492.6|10490.6|10494.2|10492.2|10494.6|10492.6|10492.2|10490.2|2652
1657631100000|2022-07-12 13:05:00|10493.8|10491.8|10492.2|10490.2|10494.6|10492.6|10491.4|10489.4|837
1657631400000|2022-07-12 13:10:00|10492.6|10490.6|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|39361
1657631700000|2022-07-12 13:15:00|10491.4|10489.4|10493.4|10491.4|10493.4|10491.4|10489.9|10487.9|1849
1657632000000|2022-07-12 13:20:00|10493.6|10491.6|10492.6|10490.6|10494.6|10492.6|10492.6|10490.6|1997
1657632300000|2022-07-12 13:25:00|10493|10491|10492.6|10490.6|10493.4|10491.4|10492.6|10490.6|1680
1657632600000|2022-07-12 13:30:00|10493|10491|10495.3|10493.3|10495.3|10493.3|10493|10491|3586
1657632900000|2022-07-12 13:35:00|10494.9|10492.9|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|4442
1657633200000|2022-07-12 13:40:00|10495.7|10493.7|10494.6|10492.6|10496.9|10494.9|10494.2|10492.2|2141
1657633500000|2022-07-12 13:45:00|10494.2|10492.2|10494.9|10492.9|10495.3|10493.3|10494.2|10492.2|1231
1657633800000|2022-07-12 13:50:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493|10491|1178
1657634100000|2022-07-12 13:55:00|10493.4|10491.4|10494.6|10492.6|10494.6|10492.6|10493|10491|1424
1657634400000|2022-07-12 14:00:00|10494.9|10492.9|10498.9|10496.9|10498.9|10496.9|10494.9|10492.9|3375
1657634700000|2022-07-12 14:05:00|10498.5|10496.5|10498.5|10496.5|10499.2|10497.2|10496.5|10494.5|4068
1657635000000|2022-07-12 14:10:00|10498.3|10496.3|10496.9|10494.9|10498.9|10496.9|10496.5|10494.5|4051
1657635300000|2022-07-12 14:15:00|10496.5|10494.5|10494.6|10492.6|10497.3|10495.3|10494.2|10492.2|4076
1657635600000|2022-07-12 14:20:00|10494.4|10492.4|10494.2|10492.2|10494.9|10492.9|10493.4|10491.4|4573
1657635900000|2022-07-12 14:25:00|10494.6|10492.6|10495.7|10493.7|10496.5|10494.5|10494.2|10492.2|3833
1657636200000|2022-07-12 14:30:00|10496.1|10494.1|10493.4|10491.4|10496.1|10494.1|10493.4|10491.4|1980
1657636500000|2022-07-12 14:35:00|10493|10491|10491|10489|10493|10491|10491|10489|4762
1657636800000|2022-07-12 14:40:00|10490.6|10488.6|10489.5|10487.5|10491.8|10489.8|10489.5|10487.5|1638
1657637100000|2022-07-12 14:45:00|10489.9|10487.9|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|1979
1657637400000|2022-07-12 14:50:00|10489.9|10487.9|10492.6|10490.6|10493|10491|10489.9|10487.9|3094
1657637700000|2022-07-12 14:55:00|10493|10491|10492.6|10490.6|10493|10491|10492.2|10490.2|2473
1657638000000|2022-07-12 15:00:00|10492.2|10490.2|10493|10491|10493|10491|10491.4|10489.4|1885
1657638300000|2022-07-12 15:05:00|10492.6|10490.6|10493|10491|10493.2|10491.2|10492.2|10490.2|1173
1657638600000|2022-07-12 15:10:00|10493.4|10491.4|10493.2|10491.2|10494.6|10492.6|10492.6|10490.6|1801
1657638900000|2022-07-12 15:15:00|10493|10491|10491.8|10489.8|10493.8|10491.8|10491.4|10489.4|2052
1657639200000|2022-07-12 15:20:00|10491.4|10489.4|10491|10489|10492.2|10490.2|10491|10489|1807
1657639500000|2022-07-12 15:25:00|10491.2|10489.2|10489.5|10487.5|10491.8|10489.8|10489.5|10487.5|1443
1657639800000|2022-07-12 15:30:00|10489.1|10487.1|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|2319
1657640100000|2022-07-12 15:35:00|10488.7|10486.7|10487.9|10485.9|10488.7|10486.7|10487.9|10485.9|3546
1657640400000|2022-07-12 15:40:00|10488.3|10486.3|10487.1|10485.1|10488.3|10486.3|10487.1|10485.1|3258
1657640700000|2022-07-12 15:45:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.4|10484.4|1755
1657641000000|2022-07-12 15:50:00|10488.7|10486.7|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|2217
1657641300000|2022-07-12 15:55:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|2184
1657641600000|2022-07-12 16:00:00|10489.5|10487.5|10489.9|10487.9|10490.6|10488.6|10489.1|10487.1|1567
1657641900000|2022-07-12 16:05:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|1962
1657642200000|2022-07-12 16:10:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|1077
1657642500000|2022-07-12 16:15:00|10490.8|10488.8|10490.3|10488.3|10490.8|10488.8|10489.5|10487.5|854
1657642800000|2022-07-12 16:20:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|1186
1657643100000|2022-07-12 16:25:00|10489.9|10487.9|10488.7|10486.7|10489.9|10487.9|10488.7|10486.7|802
1657643400000|2022-07-12 16:30:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|1244
1657643700000|2022-07-12 16:35:00|10489.9|10487.9|10488.7|10486.7|10489.9|10487.9|10488.3|10486.3|1525
1657644000000|2022-07-12 16:40:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|960
1657644300000|2022-07-12 16:45:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|1305
1657644600000|2022-07-12 16:50:00|10489.1|10487.1|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|768
1657644900000|2022-07-12 16:55:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10488.7|10486.7|1029
1657645200000|2022-07-12 17:00:00|10489.3|10487.3|10487.1|10485.1|10489.3|10487.3|10486.2|10484.2|1744
1657645500000|2022-07-12 17:05:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10486.4|10484.4|1845
1657645800000|2022-07-12 17:10:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|958
1657646100000|2022-07-12 17:15:00|10487.9|10485.9|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|711
1657646400000|2022-07-12 17:20:00|10486.4|10484.4|10486.7|10484.7|10487.1|10485.1|10486|10484|538
1657646700000|2022-07-12 17:25:00|10487.1|10485.1|10486.9|10484.9|10487.1|10485.1|10486.4|10484.4|519
1657647000000|2022-07-12 17:30:00|10486.7|10484.7|10486.4|10484.4|10487.1|10485.1|10486|10484|1287
1657647300000|2022-07-12 17:35:00|10486|10484|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|1595
1657647600000|2022-07-12 17:40:00|10486|10484|10486.7|10484.7|10486.7|10484.7|10486|10484|505
1657647900000|2022-07-12 17:45:00|10487.1|10485.1|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|901
1657648200000|2022-07-12 17:50:00|10487.5|10485.5|10486.9|10484.9|10487.5|10485.5|10486.7|10484.7|428
1657648500000|2022-07-12 17:55:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|918
1657648800000|2022-07-12 18:00:00|10486.9|10484.9|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|464
1657649100000|2022-07-12 18:05:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|326
1657649400000|2022-07-12 18:10:00|10485.8|10483.8|10486|10484|10486.4|10484.4|10485.6|10483.6|346
1657649700000|2022-07-12 18:15:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10486|10484|643
1657650000000|2022-07-12 18:20:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|834
1657650300000|2022-07-12 18:25:00|10487.1|10485.1|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|491
1657650600000|2022-07-12 18:30:00|10486.7|10484.7|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|456
1657650900000|2022-07-12 18:35:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.4|10484.4|409
1657651200000|2022-07-12 18:40:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|806
1657651500000|2022-07-12 18:45:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|511
1657651800000|2022-07-12 18:50:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|674
1657652100000|2022-07-12 18:55:00|10488.3|10486.3|10487.1|10485.1|10488.3|10486.3|10487.1|10485.1|1641
1657652400000|2022-07-12 19:00:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|1118
1657652700000|2022-07-12 19:05:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|397
1657653000000|2022-07-12 19:10:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|980
1657653300000|2022-07-12 19:15:00|10487.5|10485.5|10486|10484|10487.9|10485.9|10486|10484|3889
1657653600000|2022-07-12 19:20:00|10486.2|10484.2|10487.1|10485.1|10487.5|10485.5|10486|10484|1632
1657653900000|2022-07-12 19:25:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|727
1657654200000|2022-07-12 19:30:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|736
1657654500000|2022-07-12 19:35:00|10488.3|10486.3|10488.7|10486.7|10488.7|10486.7|10487.9|10485.9|672
1657654800000|2022-07-12 19:40:00|10488.3|10486.3|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|362
1657655100000|2022-07-12 19:45:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|476
1657655400000|2022-07-12 19:50:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.4|10484.4|862
1657655700000|2022-07-12 19:55:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|990
1657656000000|2022-07-12 20:00:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|1680
1657656300000|2022-07-12 20:05:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|752
1657656600000|2022-07-12 20:10:00|10487.1|10485.1|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|791
1657656900000|2022-07-12 20:15:00|10486.9|10484.9|10486.7|10484.7|10487.5|10485.5|10486|10484|900
1657657200000|2022-07-12 20:20:00|10487.1|10485.1|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|836
1657657500000|2022-07-12 20:25:00|10486|10484|10486|10484|10486.2|10484.2|10485.6|10483.6|627
1657657800000|2022-07-12 20:30:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|209
1657658100000|2022-07-12 20:35:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|143
1657658400000|2022-07-12 20:40:00|10485.8|10483.8|10486|10484|10486.4|10484.4|10485.6|10483.6|338
1657658700000|2022-07-12 20:45:00|10485.8|10483.8|10486.7|10484.7|10487.1|10485.1|10485.6|10483.6|1527
1657659000000|2022-07-12 20:50:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|539
1657659300000|2022-07-12 20:55:00|10486.9|10484.9|10486.2|10484.2|10486.9|10484.9|10486|10484|539
1657663200000|2022-07-12 22:00:00|10486.4|10484.4|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|271
1657663500000|2022-07-12 22:05:00|10486.5|10484.5|10486.5|10484.5|10486.7|10484.7|10486.5|10484.5|8
1657663800000|2022-07-12 22:10:00|10486.7|10484.7|10486.5|10484.5|10486.7|10484.7|10486.4|10484.4|2
1657664100000|2022-07-12 22:15:00|10486.7|10484.7|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|12
1657664400000|2022-07-12 22:20:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10485.6|10483.6|100
1657664700000|2022-07-12 22:25:00|10485.8|10483.8|10485.6|10483.6|10485.8|10483.8|10485.6|10483.6|105
1657665000000|2022-07-12 22:30:00|10485.8|10483.8|10486.5|10484.5|10486.7|10484.7|10485.8|10483.8|302
1657665300000|2022-07-12 22:35:00|10486.7|10484.7|10486.5|10484.5|10486.7|10484.7|10486.4|10484.4|9
1657665600000|2022-07-12 22:40:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486.5|10484.5|25
1657665900000|2022-07-12 22:45:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|2
1657666200000|2022-07-12 22:50:00|10487.1|10485.1|10487.3|10485.3|10487.5|10485.5|10486.9|10484.9|58
1657666500000|2022-07-12 22:55:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|49
1657666800000|2022-07-12 23:00:00|||||||||4
1657667100000|2022-07-12 23:05:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|47
1657667400000|2022-07-12 23:10:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.3|10485.3|2
1657667700000|2022-07-12 23:15:00|10487.9|10485.9|10488.3|10486.3|10488.3|10486.3|10487.9|10485.9|37
1657668000000|2022-07-12 23:20:00|10488.5|10486.5|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|376
1657668300000|2022-07-12 23:25:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|360
1657668600000|2022-07-12 23:30:00|10488.7|10486.7|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|157
1657668900000|2022-07-12 23:35:00|10487.9|10485.9|10487.5|10485.5|10488.1|10486.1|10487.5|10485.5|288
1657669200000|2022-07-12 23:40:00|10487.3|10485.3|10487.3|10485.3|10487.9|10485.9|10487.1|10485.1|205
1657669500000|2022-07-12 23:45:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|749
1657669800000|2022-07-12 23:50:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|210
1657670100000|2022-07-12 23:55:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|352
1657670400000|2022-07-13 00:00:00|10486.9|10484.9|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|72
1657670700000|2022-07-13 00:05:00|10487.1|10485.1|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|237
1657671000000|2022-07-13 00:10:00|10486.5|10484.5|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|440
1657671300000|2022-07-13 00:15:00|10486.7|10484.7|10485.6|10483.6|10486.7|10484.7|10485.6|10483.6|289
1657671600000|2022-07-13 00:20:00|10485.8|10483.8|10484.8|10482.8|10486|10484|10484.8|10482.8|408
1657671900000|2022-07-13 00:25:00|10485.2|10483.2|10483.6|10481.6|10485.2|10483.2|10483.6|10481.6|732
1657672200000|2022-07-13 00:30:00|10483.8|10481.8|10483.8|10481.8|10484|10482|10483.6|10481.6|140
1657672500000|2022-07-13 00:35:00|10483.6|10481.6|10481.3|10479.3|10483.6|10481.6|10481.3|10479.3|454
1657672800000|2022-07-13 00:40:00|10481.5|10479.5|10481.5|10479.5|10482.4|10480.4|10481.3|10479.3|421
1657673100000|2022-07-13 00:45:00|10481.7|10479.7|10482.8|10480.8|10483|10481|10481.3|10479.3|218
1657673400000|2022-07-13 00:50:00|10483|10481|10482.8|10480.8|10483|10481|10482.4|10480.4|175
1657673700000|2022-07-13 00:55:00|10482.6|10480.6|10483.2|10481.2|10483.2|10481.2|10482.6|10480.6|333
1657674000000|2022-07-13 01:00:00|10482.8|10480.8|10483.2|10481.2|10483.4|10481.4|10482.8|10480.8|218
1657674300000|2022-07-13 01:05:00|10483.6|10481.6|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|79
1657674600000|2022-07-13 01:10:00|10483.4|10481.4|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|77
1657674900000|2022-07-13 01:15:00|10482.8|10480.8|10483|10481|10483.6|10481.6|10482.8|10480.8|162
1657675200000|2022-07-13 01:20:00|10482.8|10480.8|10482.8|10480.8|10483.2|10481.2|10482.4|10480.4|23
1657675500000|2022-07-13 01:25:00|10483.2|10481.2|10482.6|10480.6|10483.2|10481.2|10482.1|10480.1|299
1657675800000|2022-07-13 01:30:00|10482.4|10480.4|10482.8|10480.8|10482.8|10480.8|10482.1|10480.1|201
1657676100000|2022-07-13 01:35:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|149
1657676400000|2022-07-13 01:40:00|10483.4|10481.4|10484.4|10482.4|10484.4|10482.4|10483.2|10481.2|322
1657676700000|2022-07-13 01:45:00|10484.2|10482.2|10484.4|10482.4|10484.4|10482.4|10484|10482|181
1657677000000|2022-07-13 01:50:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|80
1657677300000|2022-07-13 01:55:00|10484.6|10482.6|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|120
1657677600000|2022-07-13 02:00:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|475
1657677900000|2022-07-13 02:05:00|10485.2|10483.2|10486|10484|10486.2|10484.2|10485.2|10483.2|99
1657678200000|2022-07-13 02:10:00|10485.8|10483.8|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|193
1657678500000|2022-07-13 02:15:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10486|10484|64
1657678800000|2022-07-13 02:20:00|10486.4|10484.4|10486|10484|10486.4|10484.4|10485.6|10483.6|191
1657679100000|2022-07-13 02:25:00|10485.8|10483.8|10485.2|10483.2|10485.8|10483.8|10485.2|10483.2|426
1657679400000|2022-07-13 02:30:00|10485.6|10483.6|10485.6|10483.6|10485.8|10483.8|10485.2|10483.2|97
1657679700000|2022-07-13 02:35:00|10485.2|10483.2|10484.6|10482.6|10485.2|10483.2|10484.4|10482.4|183
1657680000000|2022-07-13 02:40:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.6|10482.6|156
1657680300000|2022-07-13 02:45:00|10485|10483|10484.8|10482.8|10485.2|10483.2|10484.8|10482.8|40
1657680600000|2022-07-13 02:50:00|10484.6|10482.6|10484.8|10482.8|10484.8|10482.8|10484.4|10482.4|42
1657680900000|2022-07-13 02:55:00|10484.6|10482.6|10484.8|10482.8|10484.8|10482.8|10484.6|10482.6|32
1657681200000|2022-07-13 03:00:00|10485|10483|10486|10484|10486.4|10484.4|10485|10483|224
1657681500000|2022-07-13 03:05:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|51
1657681800000|2022-07-13 03:10:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.6|10483.6|67
1657682100000|2022-07-13 03:15:00|10485.8|10483.8|10486|10484|10486|10484|10485.6|10483.6|23
1657682400000|2022-07-13 03:20:00|10485.6|10483.6|10484.8|10482.8|10486|10484|10484.8|10482.8|205
1657682700000|2022-07-13 03:25:00|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|10484.8|10482.8|131
1657683000000|2022-07-13 03:30:00|10485|10483|10485.6|10483.6|10485.8|10483.8|10484.8|10482.8|172
1657683300000|2022-07-13 03:35:00|10485.4|10483.4|10485.2|10483.2|10485.4|10483.4|10485.2|10483.2|99
1657683600000|2022-07-13 03:40:00|10485.6|10483.6|10486|10484|10486|10484|10485.2|10483.2|198
1657683900000|2022-07-13 03:45:00|10485.8|10483.8|10485.8|10483.8|10486|10484|10485.6|10483.6|165
1657684200000|2022-07-13 03:50:00|10485.6|10483.6|10485.6|10483.6|10485.8|10483.8|10485.6|10483.6|27
1657684500000|2022-07-13 03:55:00|10486|10484|10485.6|10483.6|10486|10484|10485.6|10483.6|62
1657684800000|2022-07-13 04:00:00|10486|10484|10485.6|10483.6|10486|10484|10485.6|10483.6|50
1657685100000|2022-07-13 04:05:00|10486|10484|10485.8|10483.8|10486|10484|10485.6|10483.6|84
1657685400000|2022-07-13 04:10:00|10485.6|10483.6|10485.8|10483.8|10486|10484|10485.6|10483.6|17
1657685700000|2022-07-13 04:15:00|10486|10484|10485.8|10483.8|10486|10484|10485.6|10483.6|67
1657686000000|2022-07-13 04:20:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.6|10483.6|349
1657686300000|2022-07-13 04:25:00|||||||||65
1657686600000|2022-07-13 04:30:00|10485.8|10483.8|10486|10484|10486|10484|10485.6|10483.6|556
1657686900000|2022-07-13 04:35:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10486|10484|144
1657687200000|2022-07-13 04:40:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|43
1657687500000|2022-07-13 04:45:00|||||||||2
1657687800000|2022-07-13 04:50:00|10486.9|10484.9|10487.1|10485.1|10487.5|10485.5|10486.9|10484.9|79
1657688100000|2022-07-13 04:55:00|10487.3|10485.3|10486.7|10484.7|10487.3|10485.3|10486.7|10484.7|187
1657688400000|2022-07-13 05:00:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|163
1657688700000|2022-07-13 05:05:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|19
1657689000000|2022-07-13 05:10:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.9|10484.9|16
1657689300000|2022-07-13 05:15:00|10486.7|10484.7|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|74
1657689600000|2022-07-13 05:20:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.5|10484.5|28
1657689900000|2022-07-13 05:25:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|56
1657690200000|2022-07-13 05:30:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|21
1657690500000|2022-07-13 05:35:00|10487.3|10485.3|10486.7|10484.7|10487.3|10485.3|10486.7|10484.7|316
1657690800000|2022-07-13 05:40:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10486|10484|293
1657691100000|2022-07-13 05:45:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.2|10483.2|132
1657691400000|2022-07-13 05:50:00|10486|10484|10486.2|10484.2|10486.4|10484.4|10485.6|10483.6|92
1657691700000|2022-07-13 05:55:00|10486|10484|10486|10484|10486.4|10484.4|10485.6|10483.6|88
1657692000000|2022-07-13 06:00:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10485.2|10483.2|720
1657692300000|2022-07-13 06:05:00|10486.4|10484.4|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|578
1657692600000|2022-07-13 06:10:00|10487.7|10485.7|10488.7|10486.7|10489.5|10487.5|10487.7|10485.7|692
1657692900000|2022-07-13 06:15:00|10488.5|10486.5|10487.9|10485.9|10489.1|10487.1|10487.9|10485.9|241
1657693200000|2022-07-13 06:20:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|45
1657693500000|2022-07-13 06:25:00|10487.7|10485.7|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|322
1657693800000|2022-07-13 06:30:00|10487.3|10485.3|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|109
1657694100000|2022-07-13 06:35:00|10487.3|10485.3|10485.6|10483.6|10487.5|10485.5|10485.6|10483.6|178
1657694400000|2022-07-13 06:40:00|10485.8|10483.8|10485.6|10483.6|10486|10484|10485|10483|129
1657694700000|2022-07-13 06:45:00|10485.8|10483.8|10486.7|10484.7|10486.7|10484.7|10485.6|10483.6|334
1657695000000|2022-07-13 06:50:00|10486.5|10484.5|10484.2|10482.2|10486.5|10484.5|10484.2|10482.2|256
1657695300000|2022-07-13 06:55:00|10484.4|10482.4|10484.8|10482.8|10485.2|10483.2|10484|10482|349
1657695600000|2022-07-13 07:00:00|10485|10483|10484|10482|10485.2|10483.2|10483.2|10481.2|870
1657695900000|2022-07-13 07:05:00|10484.2|10482.2|10484.2|10482.2|10485.2|10483.2|10483.6|10481.6|335
1657696200000|2022-07-13 07:10:00|10484.4|10482.4|10484.8|10482.8|10485.2|10483.2|10484|10482|435
1657696500000|2022-07-13 07:15:00|10485|10483|10485.6|10483.6|10486.7|10484.7|10484.6|10482.6|1322
1657696800000|2022-07-13 07:20:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485|10483|699
1657697100000|2022-07-13 07:25:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485.2|10483.2|970
1657697400000|2022-07-13 07:30:00|10486.7|10484.7|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|437
1657697700000|2022-07-13 07:35:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|797
1657698000000|2022-07-13 07:40:00|10488.3|10486.3|10488.1|10486.1|10488.7|10486.7|10487.5|10485.5|751
1657698300000|2022-07-13 07:45:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|154
1657698600000|2022-07-13 07:50:00|10488.7|10486.7|10489.3|10487.3|10489.9|10487.9|10488.7|10486.7|460
1657698900000|2022-07-13 07:55:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|84
1657699200000|2022-07-13 08:00:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10487.9|10485.9|565
1657699500000|2022-07-13 08:05:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|237
1657699800000|2022-07-13 08:10:00|10488.3|10486.3|10487.9|10485.9|10488.7|10486.7|10487.7|10485.7|274
1657700100000|2022-07-13 08:15:00|10488.1|10486.1|10487.3|10485.3|10488.3|10486.3|10487.1|10485.1|122
1657700400000|2022-07-13 08:20:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|625
1657700700000|2022-07-13 08:25:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|2013
1657701000000|2022-07-13 08:30:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|1018
1657701300000|2022-07-13 08:35:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|650
1657701600000|2022-07-13 08:40:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.7|10484.7|501
1657701900000|2022-07-13 08:45:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|172
1657702200000|2022-07-13 08:50:00|10488.5|10486.5|10487.5|10485.5|10488.7|10486.7|10487.5|10485.5|250
1657702500000|2022-07-13 08:55:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|288
1657702800000|2022-07-13 09:00:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|480
1657703100000|2022-07-13 09:05:00|10487.7|10485.7|10487.5|10485.5|10488.3|10486.3|10487.1|10485.1|1942
1657703400000|2022-07-13 09:10:00|10487.7|10485.7|10487.7|10485.7|10487.9|10485.9|10487.1|10485.1|288
1657703700000|2022-07-13 09:15:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|161
1657704000000|2022-07-13 09:20:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|223
1657704300000|2022-07-13 09:25:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|847
1657704600000|2022-07-13 09:30:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|121
1657704900000|2022-07-13 09:35:00|10487.3|10485.3|10487.1|10485.1|10487.3|10485.3|10486.7|10484.7|204
1657705200000|2022-07-13 09:40:00|10486.7|10484.7|10486.4|10484.4|10486.9|10484.9|10485.8|10483.8|295
1657705500000|2022-07-13 09:45:00|10486.2|10484.2|10486.4|10484.4|10486.5|10484.5|10486|10484|221
1657705800000|2022-07-13 09:50:00|10486.5|10484.5|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|230
1657706100000|2022-07-13 09:55:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|144
1657706400000|2022-07-13 10:00:00|10486.4|10484.4|10487.9|10485.9|10487.9|10485.9|10486.4|10484.4|499
1657706700000|2022-07-13 10:05:00|10487.7|10485.7|10488.3|10486.3|10488.3|10486.3|10487.5|10485.5|316
1657707000000|2022-07-13 10:10:00|10488.1|10486.1|10488.3|10486.3|10488.3|10486.3|10487.9|10485.9|347
1657707300000|2022-07-13 10:15:00|10487.9|10485.9|10488.7|10486.7|10489.1|10487.1|10487.9|10485.9|2532
1657707600000|2022-07-13 10:20:00|10488.9|10486.9|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|5613
1657707900000|2022-07-13 10:25:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|262
1657708200000|2022-07-13 10:30:00|10489.5|10487.5|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|507
1657708500000|2022-07-13 10:35:00|10489.1|10487.1|10489.9|10487.9|10489.9|10487.9|10488.7|10486.7|371
1657708800000|2022-07-13 10:40:00|10490.3|10488.3|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|583
1657709100000|2022-07-13 10:45:00|10490.3|10488.3|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|438
1657709400000|2022-07-13 10:50:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|399
1657709700000|2022-07-13 10:55:00|10490.6|10488.6|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|514
1657710000000|2022-07-13 11:00:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|653
1657710300000|2022-07-13 11:05:00|10490.6|10488.6|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|342
1657710600000|2022-07-13 11:10:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|335
1657710900000|2022-07-13 11:15:00|10490.3|10488.3|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|73
1657711200000|2022-07-13 11:20:00|10489.7|10487.7|10489.9|10487.9|10490.3|10488.3|10489.1|10487.1|647
1657711500000|2022-07-13 11:25:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|523
1657711800000|2022-07-13 11:30:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|417
1657712100000|2022-07-13 11:35:00|10489.1|10487.1|10488.7|10486.7|10489.5|10487.5|10488.7|10486.7|422
1657712400000|2022-07-13 11:40:00|10488.9|10486.9|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|491
1657712700000|2022-07-13 11:45:00|10488.7|10486.7|10487.7|10485.7|10489.1|10487.1|10487.5|10485.5|1081
1657713000000|2022-07-13 11:50:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.4|10484.4|1215
1657713300000|2022-07-13 11:55:00|10486.5|10484.5|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|288
1657713600000|2022-07-13 12:00:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|1307
1657713900000|2022-07-13 12:05:00|10486.5|10484.5|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|1749
1657714200000|2022-07-13 12:10:00|10487.9|10485.9|10487.7|10485.7|10488.3|10486.3|10487.5|10485.5|1679
1657714500000|2022-07-13 12:15:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.4|10484.4|2730
1657714800000|2022-07-13 12:20:00|10487.1|10485.1|10486.4|10484.4|10487.5|10485.5|10485.6|10483.6|4821
1657715100000|2022-07-13 12:25:00|10486.2|10484.2|10485.8|10483.8|10486.7|10484.7|10484.8|10482.8|4109
1657715400000|2022-07-13 12:30:00|10486|10484|10466.4|10464.4|10486|10484|10461.2|10459.2|10876
1657715700000|2022-07-13 12:35:00|10466|10464|10461|10459|10466|10464|10459.8|10457.8|11142
1657716000000|2022-07-13 12:40:00|10460.6|10458.6|10461.4|10459.4|10462.9|10460.9|10459.8|10457.8|6591
1657716300000|2022-07-13 12:45:00|10461.5|10459.5|10464.5|10462.5|10467.2|10465.2|10461|10459|7026
1657716600000|2022-07-13 12:50:00|10464.1|10462.1|10459.4|10457.4|10464.1|10462.1|10458.2|10456.2|6511
1657716900000|2022-07-13 12:55:00|10459.6|10457.6|10455.9|10453.9|10460.2|10458.2|10454.3|10452.3|8563
1657717200000|2022-07-13 13:00:00|10456.3|10454.3|10457.1|10455.1|10457.4|10455.4|10455.1|10453.1|4496
1657717500000|2022-07-13 13:05:00|10456.9|10454.9|10459.4|10457.4|10460.4|10458.4|10456.3|10454.3|4923
1657717800000|2022-07-13 13:10:00|10459|10457|10462.9|10460.9|10464.7|10462.7|10458.6|10456.6|4789
1657718100000|2022-07-13 13:15:00|10463.3|10461.3|10458.6|10456.6|10464.5|10462.5|10457.4|10455.4|5048
1657718400000|2022-07-13 13:20:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10457.4|10455.4|5866
1657718700000|2022-07-13 13:25:00|10459.2|10457.2|10460.6|10458.6|10461.7|10459.7|10459|10457|3630
1657719000000|2022-07-13 13:30:00|10460.4|10458.4|10464.9|10462.9|10465.6|10463.6|10460.2|10458.2|4109
1657719300000|2022-07-13 13:35:00|10464.5|10462.5|10464.5|10462.5|10466|10464|10463.3|10461.3|2972
1657719600000|2022-07-13 13:40:00|10464.7|10462.7|10466|10464|10466.4|10464.4|10463.7|10461.7|3040
1657719900000|2022-07-13 13:45:00|10466.4|10464.4|10464.9|10462.9|10467.2|10465.2|10463.7|10461.7|4709
1657720200000|2022-07-13 13:50:00|10465.3|10463.3|10467|10465|10468.8|10466.8|10464.9|10462.9|7815
1657720500000|2022-07-13 13:55:00|10467.2|10465.2|10466.4|10464.4|10468.8|10466.8|10466|10464|5057
1657720800000|2022-07-13 14:00:00|10466|10464|10467.2|10465.2|10468|10466|10459|10457|8008
1657721100000|2022-07-13 14:05:00|10467.4|10465.4|10463.3|10461.3|10467.6|10465.6|10463.1|10461.1|7268
1657721400000|2022-07-13 14:10:00|10463.7|10461.7|10463.3|10461.3|10464.3|10462.3|10462.5|10460.5|5219
1657721700000|2022-07-13 14:15:00|10463.5|10461.5|10468|10466|10468.4|10466.4|10463.3|10461.3|4138
1657722000000|2022-07-13 14:20:00|10467.6|10465.6|10471.3|10469.3|10473.9|10471.9|10467.2|10465.2|5320
1657722300000|2022-07-13 14:25:00|10471.5|10469.5|10470.7|10468.7|10472.7|10470.7|10470.7|10468.7|3704
1657722600000|2022-07-13 14:30:00|10471.1|10469.1|10471.1|10469.1|10473.5|10471.5|10469.2|10467.2|3740
1657722900000|2022-07-13 14:35:00|10471.5|10469.5|10477.6|10475.6|10478.1|10476.1|10471.1|10469.1|4420
1657723200000|2022-07-13 14:40:00|10477.8|10475.8|10482.8|10480.8|10482.8|10480.8|10477.4|10475.4|6246
1657723500000|2022-07-13 14:45:00|10482.6|10480.6|10481.1|10479.1|10487.9|10485.9|10480.1|10478.1|6130
1657723800000|2022-07-13 14:50:00|10481.3|10479.3|10478.1|10476.1|10482.8|10480.8|10475.4|10473.4|5620
1657724100000|2022-07-13 14:55:00|10478.5|10476.5|10483.2|10481.2|10483.6|10481.6|10478.1|10476.1|4835
1657724400000|2022-07-13 15:00:00|10483.6|10481.6|10476.6|10474.6|10484|10482|10476.2|10474.2|4654
1657724700000|2022-07-13 15:05:00|10476.8|10474.8|10471.9|10469.9|10478.1|10476.1|10471.9|10469.9|4706
1657725000000|2022-07-13 15:10:00|10472.3|10470.3|10473.5|10471.5|10473.9|10471.9|10470.9|10468.9|3187
1657725300000|2022-07-13 15:15:00|10473.9|10471.9|10473.9|10471.9|10475.8|10473.8|10473.5|10471.5|3014
1657725600000|2022-07-13 15:20:00|10474.2|10472.2|10475|10473|10475.4|10473.4|10472.5|10470.5|2961
1657725900000|2022-07-13 15:25:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10472.7|10470.7|3783
1657726200000|2022-07-13 15:30:00|10475|10473|10477|10475|10477.4|10475.4|10474.6|10472.6|3453
1657726500000|2022-07-13 15:35:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10475.8|10473.8|2724
1657726800000|2022-07-13 15:40:00|10477.8|10475.8|10475.8|10473.8|10478.9|10476.9|10475|10473|2209
1657727100000|2022-07-13 15:45:00|10475.6|10473.6|10476.8|10474.8|10477.4|10475.4|10474.6|10472.6|2745
1657727400000|2022-07-13 15:50:00|10477|10475|10476.2|10474.2|10478.1|10476.1|10475.8|10473.8|1968
1657727700000|2022-07-13 15:55:00|10475.8|10473.8|10477.4|10475.4|10478.1|10476.1|10475.8|10473.8|1145
1657728000000|2022-07-13 16:00:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10475.4|10473.4|1205
1657728300000|2022-07-13 16:05:00|10477.8|10475.8|10476.2|10474.2|10477.8|10475.8|10476.2|10474.2|800
1657728600000|2022-07-13 16:10:00|10476.4|10474.4|10476.2|10474.2|10477.4|10475.4|10476.2|10474.2|1070
1657728900000|2022-07-13 16:15:00|10476.4|10474.4|10478.1|10476.1|10478.1|10476.1|10476.2|10474.2|1069
1657729200000|2022-07-13 16:20:00|10477.8|10475.8|10478.1|10476.1|10478.9|10476.9|10477|10475|1511
1657729500000|2022-07-13 16:25:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10478|10476|1734
1657729800000|2022-07-13 16:30:00|10479.3|10477.3|10480.1|10478.1|10480.9|10478.9|10478.9|10476.9|1454
1657730100000|2022-07-13 16:35:00|10480.3|10478.3|10481.3|10479.3|10481.3|10479.3|10480.1|10478.1|1149
1657730400000|2022-07-13 16:40:00|10481.1|10479.1|10480.1|10478.1|10481.3|10479.3|10479.7|10477.7|1107
1657730700000|2022-07-13 16:45:00|10480.5|10478.5|10479.3|10477.3|10480.5|10478.5|10477.8|10475.8|1514
1657731000000|2022-07-13 16:50:00|10479.5|10477.5|10477.4|10475.4|10479.7|10477.7|10477.4|10475.4|1119
1657731300000|2022-07-13 16:55:00|10477|10475|10479.1|10477.1|10479.3|10477.3|10476.2|10474.2|1800
1657731600000|2022-07-13 17:00:00|10478.9|10476.9|10478.3|10476.3|10479.1|10477.1|10476.6|10474.6|1486
1657731900000|2022-07-13 17:05:00|10478.5|10476.5|10477|10475|10478.9|10476.9|10476.6|10474.6|1120
1657732200000|2022-07-13 17:10:00|10477.2|10475.2|10478.9|10476.9|10479.3|10477.3|10477.2|10475.2|834
1657732500000|2022-07-13 17:15:00|10479.1|10477.1|10477.8|10475.8|10479.3|10477.3|10476.6|10474.6|1346
1657732800000|2022-07-13 17:20:00|10477.4|10475.4|10477.6|10475.6|10478.5|10476.5|10477.4|10475.4|1268
1657733100000|2022-07-13 17:25:00|10477.8|10475.8|10477.4|10475.4|10479.7|10477.7|10476.8|10474.8|1429
1657733400000|2022-07-13 17:30:00|10477.8|10475.8|10476.6|10474.6|10478.1|10476.1|10476.2|10474.2|1358
1657733700000|2022-07-13 17:35:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|1211
1657734000000|2022-07-13 17:40:00|10476.8|10474.8|10475.4|10473.4|10477|10475|10474.2|10472.2|3468
1657734300000|2022-07-13 17:45:00|10475.8|10473.8|10474.2|10472.2|10475.8|10473.8|10473.9|10471.9|3703
1657734600000|2022-07-13 17:50:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10472.7|10470.7|1545
1657734900000|2022-07-13 17:55:00|10474.2|10472.2|10474.2|10472.2|10475.4|10473.4|10473.9|10471.9|1098
1657735200000|2022-07-13 18:00:00|10473.9|10471.9|10469.2|10467.2|10473.9|10471.9|10466|10464|5258
1657735500000|2022-07-13 18:05:00|10469.6|10467.6|10469.6|10467.6|10473.5|10471.5|10467.6|10465.6|3332
1657735800000|2022-07-13 18:10:00|10470.3|10468.3|10472.3|10470.3|10473.1|10471.1|10469.2|10467.2|3296
1657736100000|2022-07-13 18:15:00|10471.9|10469.9|10472.7|10470.7|10473.5|10471.5|10469.6|10467.6|2544
1657736400000|2022-07-13 18:20:00|10473.1|10471.1|10472.7|10470.7|10473.5|10471.5|10471.1|10469.1|1159
1657736700000|2022-07-13 18:25:00|10472.9|10470.9|10471.5|10469.5|10473.5|10471.5|10470.3|10468.3|2825
1657737000000|2022-07-13 18:30:00|10471.9|10469.9|10470.7|10468.7|10472.3|10470.3|10470.3|10468.3|2055
1657737300000|2022-07-13 18:35:00|10470.9|10468.9|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|1323
1657737600000|2022-07-13 18:40:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|866
1657737900000|2022-07-13 18:45:00|10471.9|10469.9|10473.1|10471.1|10473.1|10471.1|10471.5|10469.5|1371
1657738200000|2022-07-13 18:50:00|10472.7|10470.7|10473.1|10471.1|10473.9|10471.9|10472.3|10470.3|1177
1657738500000|2022-07-13 18:55:00|10472.7|10470.7|10471.1|10469.1|10472.7|10470.7|10470.7|10468.7|1886
1657738800000|2022-07-13 19:00:00|10471.5|10469.5|10470.3|10468.3|10471.5|10469.5|10470.3|10468.3|2615
1657739100000|2022-07-13 19:05:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|554
1657739400000|2022-07-13 19:10:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|1787
1657739700000|2022-07-13 19:15:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|1477
1657740000000|2022-07-13 19:20:00|10470.7|10468.7|10471.9|10469.9|10472.7|10470.7|10469.6|10467.6|1742
1657740300000|2022-07-13 19:25:00|10472.3|10470.3|10471.5|10469.5|10473.1|10471.1|10470.3|10468.3|2845
1657740600000|2022-07-13 19:30:00|10471.1|10469.1|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|1362
1657740900000|2022-07-13 19:35:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|423
1657741200000|2022-07-13 19:40:00|10472.3|10470.3|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|815
1657741500000|2022-07-13 19:45:00|10472.9|10470.9|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|1088
1657741800000|2022-07-13 19:50:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1116
1657742100000|2022-07-13 19:55:00|10472.7|10470.7|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|2306
1657742400000|2022-07-13 20:00:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1045
1657742700000|2022-07-13 20:05:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|865
1657743000000|2022-07-13 20:10:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|828
1657743300000|2022-07-13 20:15:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|521
1657743600000|2022-07-13 20:20:00|10472.1|10470.1|10471.5|10469.5|10472.1|10470.1|10471.1|10469.1|738
1657743900000|2022-07-13 20:25:00|10471.1|10469.1|10469.9|10467.9|10471.5|10469.5|10469.9|10467.9|798
1657744200000|2022-07-13 20:30:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10469.9|10467.9|1004
1657744500000|2022-07-13 20:35:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|529
1657744800000|2022-07-13 20:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|303
1657745100000|2022-07-13 20:45:00|10470.7|10468.7|10468.8|10466.8|10470.7|10468.7|10468.8|10466.8|705
1657745400000|2022-07-13 20:50:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|456
1657745700000|2022-07-13 20:55:00|10468.8|10466.8|10468|10466|10469.2|10467.2|10467.6|10465.6|1241
1657749600000|2022-07-13 22:00:00|10470.3|10468.3|10470.9|10468.9|10471.9|10469.9|10470.1|10468.1|513
1657749900000|2022-07-13 22:05:00|10470.7|10468.7|10470.1|10468.1|10471.1|10469.1|10470.1|10468.1|40
1657750200000|2022-07-13 22:10:00|10469.9|10467.9|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|129
1657750500000|2022-07-13 22:15:00|10469.4|10467.4|10468.4|10466.4|10469.4|10467.4|10468.4|10466.4|128
1657750800000|2022-07-13 22:20:00|10468.2|10466.2|10468.8|10466.8|10468.8|10466.8|10468|10466|280
1657751100000|2022-07-13 22:25:00|10468.6|10466.6|10467.6|10465.6|10468.8|10466.8|10467.6|10465.6|245
1657751400000|2022-07-13 22:30:00|10467.8|10465.8|10467.8|10465.8|10468.2|10466.2|10467.6|10465.6|204
1657751700000|2022-07-13 22:35:00|10467.6|10465.6|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|422
1657752000000|2022-07-13 22:40:00|10465.5|10463.5|10466|10464|10466|10464|10465.3|10463.3|161
1657752300000|2022-07-13 22:45:00|10465.6|10463.6|10465.8|10463.8|10466|10464|10465.3|10463.3|69
1657752600000|2022-07-13 22:50:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10465.8|10463.8|54
1657752900000|2022-07-13 22:55:00|10466|10464|10466.4|10464.4|10466.6|10464.6|10466|10464|97
1657753200000|2022-07-13 23:00:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|227
1657753500000|2022-07-13 23:05:00|10467|10465|10467.2|10465.2|10467.6|10465.6|10466.6|10464.6|117
1657753800000|2022-07-13 23:10:00|10467.4|10465.4|10465.6|10463.6|10467.4|10465.4|10465.5|10463.5|164
1657754100000|2022-07-13 23:15:00|10465.3|10463.3|10466.2|10464.2|10466.4|10464.4|10465.3|10463.3|80
1657754400000|2022-07-13 23:20:00|10466.4|10464.4|10465.1|10463.1|10466.4|10464.4|10464.9|10462.9|208
1657754700000|2022-07-13 23:25:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|212
1657755000000|2022-07-13 23:30:00|10465.1|10463.1|10465.5|10463.5|10465.6|10463.6|10465.1|10463.1|199
1657755300000|2022-07-13 23:35:00|10465.3|10463.3|10464.7|10462.7|10465.5|10463.5|10464.7|10462.7|77
1657755600000|2022-07-13 23:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|334
1657755900000|2022-07-13 23:45:00|10465.1|10463.1|10465.5|10463.5|10465.5|10463.5|10464.7|10462.7|281
1657756200000|2022-07-13 23:50:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|251
1657756500000|2022-07-13 23:55:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10465.3|10463.3|235
1657756800000|2022-07-14 00:00:00|10465.8|10463.8|10464.5|10462.5|10466|10464|10464.1|10462.1|797
1657757100000|2022-07-14 00:05:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|229
1657757400000|2022-07-14 00:10:00|10464.7|10462.7|10465.5|10463.5|10465.5|10463.5|10464.5|10462.5|193
1657757700000|2022-07-14 00:15:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|176
1657758000000|2022-07-14 00:20:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|95
1657758300000|2022-07-14 00:25:00|10465.1|10463.1|10464.9|10462.9|10465.5|10463.5|10464.3|10462.3|289
1657758600000|2022-07-14 00:30:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|309
1657758900000|2022-07-14 00:35:00|10465.5|10463.5|10466.6|10464.6|10466.6|10464.6|10465.3|10463.3|226
1657759200000|2022-07-14 00:40:00|10466.4|10464.4|10468.8|10466.8|10468.8|10466.8|10466.4|10464.4|556
1657759500000|2022-07-14 00:45:00|10468.6|10466.6|10469.6|10467.6|10469.6|10467.6|10467.6|10465.6|752
1657759800000|2022-07-14 00:50:00|10469.2|10467.2|10471.5|10469.5|10471.7|10469.7|10468.8|10466.8|1018
1657760100000|2022-07-14 00:55:00|10471.9|10469.9|10470.3|10468.3|10471.9|10469.9|10470.3|10468.3|491
1657760400000|2022-07-14 01:00:00|10470.5|10468.5|10468.4|10466.4|10470.7|10468.7|10468.4|10466.4|920
1657760700000|2022-07-14 01:05:00|10468.6|10466.6|10467.2|10465.2|10468.6|10466.6|10466.8|10464.8|431
1657761000000|2022-07-14 01:10:00|10467.6|10465.6|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|466
1657761300000|2022-07-14 01:15:00|10466.6|10464.6|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|1014
1657761600000|2022-07-14 01:20:00|10466|10464|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|333
1657761900000|2022-07-14 01:25:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.1|10462.1|887
1657762200000|2022-07-14 01:30:00|10465.1|10463.1|10463.1|10461.1|10465.1|10463.1|10462.1|10460.1|731
1657762500000|2022-07-14 01:35:00|10463.3|10461.3|10462.5|10460.5|10464.1|10462.1|10461.7|10459.7|739
1657762800000|2022-07-14 01:40:00|10462.7|10460.7|10462.1|10460.1|10463.3|10461.3|10461|10459|818
1657763100000|2022-07-14 01:45:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|508
1657763400000|2022-07-14 01:50:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|118
1657763700000|2022-07-14 01:55:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|214
1657764000000|2022-07-14 02:00:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|442
1657764300000|2022-07-14 02:05:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|396
1657764600000|2022-07-14 02:10:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461|10459|322
1657764900000|2022-07-14 02:15:00|10462.1|10460.1|10460.2|10458.2|10462.1|10460.1|10459.8|10457.8|449
1657765200000|2022-07-14 02:20:00|10460|10458|10461.2|10459.2|10461.2|10459.2|10459.8|10457.8|905
1657765500000|2022-07-14 02:25:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|257
1657765800000|2022-07-14 02:30:00|10460.8|10458.8|10460.6|10458.6|10461.5|10459.5|10460.6|10458.6|360
1657766100000|2022-07-14 02:35:00|10460.8|10458.8|10460.2|10458.2|10461.2|10459.2|10460.2|10458.2|103
1657766400000|2022-07-14 02:40:00|10460.6|10458.6|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|196
1657766700000|2022-07-14 02:45:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.2|10458.2|94
1657767000000|2022-07-14 02:50:00|10460.4|10458.4|10460.8|10458.8|10461|10459|10460.2|10458.2|73
1657767300000|2022-07-14 02:55:00|10460.6|10458.6|10460.4|10458.4|10461|10459|10460.2|10458.2|54
1657767600000|2022-07-14 03:00:00|10460.2|10458.2|10459.6|10457.6|10460.4|10458.4|10459.6|10457.6|109
1657767900000|2022-07-14 03:05:00|10459.8|10457.8|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|100
1657768200000|2022-07-14 03:10:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460|10458|35
1657768500000|2022-07-14 03:15:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|207
1657768800000|2022-07-14 03:20:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|64
1657769100000|2022-07-14 03:25:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|317
1657769400000|2022-07-14 03:30:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10460.8|10458.8|135
1657769700000|2022-07-14 03:35:00|10460.6|10458.6|10459.8|10457.8|10460.8|10458.8|10459.8|10457.8|798
1657770000000|2022-07-14 03:40:00|10460|10458|10459.8|10457.8|10460|10458|10459.4|10457.4|260
1657770300000|2022-07-14 03:45:00|10460.2|10458.2|10460|10458|10460.6|10458.6|10460|10458|262
1657770600000|2022-07-14 03:50:00|10460.2|10458.2|10460.6|10458.6|10460.6|10458.6|10460|10458|16
1657770900000|2022-07-14 03:55:00|10460.4|10458.4|10460|10458|10460.6|10458.6|10459.8|10457.8|102
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10459.2|10457.2|10460|10458|10458.6|10456.6|688
1657771500000|2022-07-14 04:05:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|155
1657771800000|2022-07-14 04:10:00|10459.6|10457.6|10459|10457|10459.6|10457.6|10459|10457|472
1657772100000|2022-07-14 04:15:00|10459.2|10457.2|10458.6|10456.6|10459.2|10457.2|10458.6|10456.6|7599
1657772400000|2022-07-14 04:20:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|340
1657772700000|2022-07-14 04:25:00|10458.2|10456.2|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1364
1657773000000|2022-07-14 04:30:00|10459.6|10457.6|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|829
1657773300000|2022-07-14 04:35:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|332
1657773600000|2022-07-14 04:40:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.6|10457.6|441
1657773900000|2022-07-14 04:45:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|288
1657774200000|2022-07-14 04:50:00|10460|10458|10460|10458|10460.2|10458.2|10459.8|10457.8|181
1657774500000|2022-07-14 04:55:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|75
1657774800000|2022-07-14 05:00:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|360
1657775100000|2022-07-14 05:05:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459|10457|107
1657775400000|2022-07-14 05:10:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|77
1657775700000|2022-07-14 05:15:00|10459.2|10457.2|10459.4|10457.4|10459.6|10457.6|10459|10457|471
1657776000000|2022-07-14 05:20:00|10459.2|10457.2|10459.6|10457.6|10459.8|10457.8|10459|10457|61
1657776300000|2022-07-14 05:25:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459|10457|540
1657776600000|2022-07-14 05:30:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|133
1657776900000|2022-07-14 05:35:00|10459.8|10457.8|10459.6|10457.6|10459.8|10457.8|10459.4|10457.4|236
1657777200000|2022-07-14 05:40:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|89
1657777500000|2022-07-14 05:45:00|10460.2|10458.2|10460.4|10458.4|10460.6|10458.6|10460|10458|379
1657777800000|2022-07-14 05:50:00|10460.6|10458.6|10460.8|10458.8|10460.8|10458.8|10460.2|10458.2|401
1657778100000|2022-07-14 05:55:00|10461|10459|10461|10459|10461|10459|10460.2|10458.2|663
1657778400000|2022-07-14 06:00:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.2|10458.2|489
1657778700000|2022-07-14 06:05:00|10461|10459|10459.4|10457.4|10461|10459|10459.4|10457.4|598
1657779000000|2022-07-14 06:10:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1055
1657779300000|2022-07-14 06:15:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|595
1657779600000|2022-07-14 06:20:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10458.2|10456.2|300
1657779900000|2022-07-14 06:25:00|10459.4|10457.4|10459.8|10457.8|10460.6|10458.6|10459.2|10457.2|1029
1657780200000|2022-07-14 06:30:00|10459.6|10457.6|10461.2|10459.2|10461.4|10459.4|10459.6|10457.6|665
1657780500000|2022-07-14 06:35:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|457
1657780800000|2022-07-14 06:40:00|10459.8|10457.8|10460.2|10458.2|10461.2|10459.2|10459.6|10457.6|2217
1657781100000|2022-07-14 06:45:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460|10458|1531
1657781400000|2022-07-14 06:50:00|10461.2|10459.2|10461.9|10459.9|10461.9|10459.9|10460.6|10458.6|310
1657781700000|2022-07-14 06:55:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461.2|10459.2|577
1657782000000|2022-07-14 07:00:00|10461.4|10459.4|10459.4|10457.4|10461.4|10459.4|10459|10457|1843
1657782300000|2022-07-14 07:05:00|10459.8|10457.8|10458.8|10456.8|10460.2|10458.2|10458.2|10456.2|1511
1657782600000|2022-07-14 07:10:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|1143
1657782900000|2022-07-14 07:15:00|10458.8|10456.8|10459|10457|10459|10457|10457.1|10455.1|1135
1657783200000|2022-07-14 07:20:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|838
1657783500000|2022-07-14 07:25:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10457.8|10455.8|1256
1657783800000|2022-07-14 07:30:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|1215
1657784100000|2022-07-14 07:35:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10457.6|10455.6|1143
1657784400000|2022-07-14 07:40:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10457.8|10455.8|898
1657784700000|2022-07-14 07:45:00|10458.8|10456.8|10457.8|10455.8|10459|10457|10457.4|10455.4|2110
1657785000000|2022-07-14 07:50:00|10458|10456|10459.4|10457.4|10459.6|10457.6|10457.8|10455.8|951
1657785300000|2022-07-14 07:55:00|10459.2|10457.2|10459|10457|10459.8|10457.8|10458.6|10456.6|326
1657785600000|2022-07-14 08:00:00|10458.6|10456.6|10457.8|10455.8|10458.8|10456.8|10457.1|10455.1|1080
1657785900000|2022-07-14 08:05:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|715
1657786200000|2022-07-14 08:10:00|10456.9|10454.9|10457.3|10455.3|10457.8|10455.8|10456.7|10454.7|845
1657786500000|2022-07-14 08:15:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10456.7|10454.7|891
1657786800000|2022-07-14 08:20:00|10458.4|10456.4|10458.2|10456.2|10458.4|10456.4|10457.3|10455.3|149
1657787100000|2022-07-14 08:25:00|10458.4|10456.4|10457.6|10455.6|10458.6|10456.6|10457.6|10455.6|226
1657787400000|2022-07-14 08:30:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|206
1657787700000|2022-07-14 08:35:00|10457.1|10455.1|10458|10456|10458.2|10456.2|10456.7|10454.7|526
1657788000000|2022-07-14 08:40:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.4|10455.4|361
1657788300000|2022-07-14 08:45:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.3|10455.3|226
1657788600000|2022-07-14 08:50:00|10458.2|10456.2|10458.8|10456.8|10459.2|10457.2|10457.8|10455.8|360
1657788900000|2022-07-14 08:55:00|10458.6|10456.6|10460.6|10458.6|10460.6|10458.6|10458.6|10456.6|993
1657789200000|2022-07-14 09:00:00|10460.4|10458.4|10459.8|10457.8|10460.4|10458.4|10458.6|10456.6|712
1657789500000|2022-07-14 09:05:00|10459.6|10457.6|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|293
1657789800000|2022-07-14 09:10:00|10460.2|10458.2|10461|10459|10461|10459|10460.2|10458.2|360
1657790100000|2022-07-14 09:15:00|10461.2|10459.2|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|981
1657790400000|2022-07-14 09:20:00|10460.8|10458.8|10460.2|10458.2|10461.2|10459.2|10460.2|10458.2|195
1657790700000|2022-07-14 09:25:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|395
1657791000000|2022-07-14 09:30:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|710
1657791300000|2022-07-14 09:35:00|10459.6|10457.6|10459.2|10457.2|10460.2|10458.2|10458.6|10456.6|755
1657791600000|2022-07-14 09:40:00|10459|10457|10460.6|10458.6|10460.6|10458.6|10459|10457|382
1657791900000|2022-07-14 09:45:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|188
1657792200000|2022-07-14 09:50:00|10460.8|10458.8|10460.4|10458.4|10461.4|10459.4|10460.2|10458.2|390
1657792500000|2022-07-14 09:55:00|10460.6|10458.6|10461|10459|10461|10459|10459.8|10457.8|200
1657792800000|2022-07-14 10:00:00|10460.8|10458.8|10461|10459|10461|10459|10459.8|10457.8|244
1657793100000|2022-07-14 10:05:00|10461.4|10459.4|10460|10458|10461.4|10459.4|10459.8|10457.8|212
1657793400000|2022-07-14 10:10:00|10459.8|10457.8|10459.6|10457.6|10460.2|10458.2|10459|10457|372
1657793700000|2022-07-14 10:15:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|238
1657794000000|2022-07-14 10:20:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10460.4|10458.4|594
1657794300000|2022-07-14 10:25:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10460.8|10458.8|653
1657794600000|2022-07-14 10:30:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10461|10459|221
1657794900000|2022-07-14 10:35:00|10460.8|10458.8|10459|10457|10461|10459|10459|10457|714
1657795200000|2022-07-14 10:40:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|659
1657795500000|2022-07-14 10:45:00|10460.2|10458.2|10460.6|10458.6|10461|10459|10460.2|10458.2|109
1657795800000|2022-07-14 10:50:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|149
1657796100000|2022-07-14 10:55:00|10460.8|10458.8|10460.2|10458.2|10461|10459|10459.8|10457.8|514
1657796400000|2022-07-14 11:00:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.6|10457.6|252
1657796700000|2022-07-14 11:05:00|10460.2|10458.2|10460.4|10458.4|10461|10459|10459.8|10457.8|343
1657797000000|2022-07-14 11:10:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|133
1657797300000|2022-07-14 11:15:00|10460.8|10458.8|10460.8|10458.8|10461|10459|10460.2|10458.2|675
1657797600000|2022-07-14 11:20:00|10461|10459|10461|10459|10462.1|10460.1|10461|10459|850
1657797900000|2022-07-14 11:25:00|10461.2|10459.2|10463.3|10461.3|10463.3|10461.3|10461.2|10459.2|623
1657798200000|2022-07-14 11:30:00|10462.9|10460.9|10461.4|10459.4|10462.9|10460.9|10461|10459|1163
1657798500000|2022-07-14 11:35:00|10461|10459|10465.3|10463.3|10465.6|10463.6|10461|10459|2374
1657798800000|2022-07-14 11:40:00|10465.5|10463.5|10467.2|10465.2|10469.6|10467.6|10465.3|10463.3|3120
1657799100000|2022-07-14 11:45:00|10467.6|10465.6|10466.4|10464.4|10468.4|10466.4|10464.9|10462.9|2015
1657799400000|2022-07-14 11:50:00|10465.6|10463.6|10466|10464|10467.6|10465.6|10464.9|10462.9|2097
1657799700000|2022-07-14 11:55:00|10465.8|10463.8|10464.9|10462.9|10466.2|10464.2|10464.9|10462.9|2708
1657800000000|2022-07-14 12:00:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10462.1|10460.1|2885
1657800300000|2022-07-14 12:05:00|10463.9|10461.9|10460.6|10458.6|10464.1|10462.1|10459.4|10457.4|3258
1657800600000|2022-07-14 12:10:00|10460.8|10458.8|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|2405
1657800900000|2022-07-14 12:15:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10458.2|10456.2|2285
1657801200000|2022-07-14 12:20:00|10460.6|10458.6|10457.1|10455.1|10460.6|10458.6|10456.7|10454.7|2885
1657801500000|2022-07-14 12:25:00|10457.4|10455.4|10459|10457|10459.4|10457.4|10456.3|10454.3|3809
1657801800000|2022-07-14 12:30:00|10459.2|10457.2|10459.8|10457.8|10461.7|10459.7|10456.5|10454.5|3507
1657802100000|2022-07-14 12:35:00|10460.2|10458.2|10457.1|10455.1|10461|10459|10456.3|10454.3|2204
1657802400000|2022-07-14 12:40:00|10456.9|10454.9|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|3192
1657802700000|2022-07-14 12:45:00|10456.5|10454.5|10455.9|10453.9|10457.1|10455.1|10454.3|10452.3|11549
1657803000000|2022-07-14 12:50:00|10456.1|10454.1|10454.7|10452.7|10457.1|10455.1|10454.7|10452.7|3418
1657803300000|2022-07-14 12:55:00|10454.3|10452.3|10455.9|10453.9|10456.7|10454.7|10454.3|10452.3|2382
1657803600000|2022-07-14 13:00:00|10456.3|10454.3|10454.7|10452.7|10456.7|10454.7|10454.7|10452.7|2457
1657803900000|2022-07-14 13:05:00|10455.1|10453.1|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|2146
1657804200000|2022-07-14 13:10:00|10455.3|10453.3|10453.1|10451.1|10455.5|10453.5|10452.4|10450.4|2650
1657804500000|2022-07-14 13:15:00|10452.8|10450.8|10452.4|10450.4|10453.9|10451.9|10451.6|10449.6|2297
1657804800000|2022-07-14 13:20:00|10452|10450|10453.1|10451.1|10453.1|10451.1|10449.6|10447.6|3689
1657805100000|2022-07-14 13:25:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10451.8|10449.8|1589
1657805400000|2022-07-14 13:30:00|10453|10451|10449.6|10447.6|10453.1|10451.1|10449.2|10447.2|3834
1657805700000|2022-07-14 13:35:00|10449.8|10447.8|10448.9|10446.9|10450.2|10448.2|10446.5|10444.5|5445
1657806000000|2022-07-14 13:40:00|10449.2|10447.2|10453.5|10451.5|10453.9|10451.9|10448.9|10446.9|4729
1657806300000|2022-07-14 13:45:00|10453.1|10451.1|10454.3|10452.3|10454.7|10452.7|10450.8|10448.8|4497
1657806600000|2022-07-14 13:50:00|10454.7|10452.7|10453.9|10451.9|10455.1|10453.1|10452.4|10450.4|4074
1657806900000|2022-07-14 13:55:00|10453.5|10451.5|10454.3|10452.3|10455.1|10453.1|10452.8|10450.8|1903
1657807200000|2022-07-14 14:00:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10452.4|10450.4|1493
1657807500000|2022-07-14 14:05:00|10454.1|10452.1|10452.8|10450.8|10454.3|10452.3|10452.4|10450.4|2766
1657807800000|2022-07-14 14:10:00|10452.4|10450.4|10451.6|10449.6|10452.8|10450.8|10450.8|10448.8|1607
1657808100000|2022-07-14 14:15:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10450.4|10448.4|1379
1657808400000|2022-07-14 14:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10450.8|10448.8|3182
1657808700000|2022-07-14 14:25:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10450.8|10448.8|2825
1657809000000|2022-07-14 14:30:00|10451.2|10449.2|10450|10448|10451.6|10449.6|10450|10448|3000
1657809300000|2022-07-14 14:35:00|10449.6|10447.6|10451.2|10449.2|10451.6|10449.6|10449.2|10447.2|3996
1657809600000|2022-07-14 14:40:00|10450.8|10448.8|10453.9|10451.9|10454.3|10452.3|10450.8|10448.8|3518
1657809900000|2022-07-14 14:45:00|10453.7|10451.7|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|2140
1657810200000|2022-07-14 14:50:00|10454.9|10452.9|10455.9|10453.9|10456.3|10454.3|10454.3|10452.3|2288
1657810500000|2022-07-14 14:55:00|10456.3|10454.3|10453.1|10451.1|10457.8|10455.8|10453.1|10451.1|3612
1657810800000|2022-07-14 15:00:00|10453.5|10451.5|10455.9|10453.9|10463.3|10461.3|10453.5|10451.5|7594
1657811100000|2022-07-14 15:05:00|10455.7|10453.7|10459.8|10457.8|10460.6|10458.6|10455.3|10453.3|2857
1657811400000|2022-07-14 15:10:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459.8|10457.8|3679
1657811700000|2022-07-14 15:15:00|10462.1|10460.1|10463.3|10461.3|10465.1|10463.1|10459.8|10457.8|3104
1657812000000|2022-07-14 15:20:00|10462.9|10460.9|10463.7|10461.7|10464.7|10462.7|10461.7|10459.7|3787
1657812300000|2022-07-14 15:25:00|10463.3|10461.3|10464.5|10462.5|10464.9|10462.9|10463.3|10461.3|2008
1657812600000|2022-07-14 15:30:00|10464.1|10462.1|10469.2|10467.2|10469.6|10467.6|10463.9|10461.9|4342
1657812900000|2022-07-14 15:35:00|10468.8|10466.8|10472.3|10470.3|10474.2|10472.2|10467.6|10465.6|5415
1657813200000|2022-07-14 15:40:00|10471.7|10469.7|10473.3|10471.3|10476.2|10474.2|10471.1|10469.1|6254
1657813500000|2022-07-14 15:45:00|10473.5|10471.5|10470.7|10468.7|10474.6|10472.6|10469.9|10467.9|4384
1657813800000|2022-07-14 15:50:00|10470.3|10468.3|10469.9|10467.9|10471.9|10469.9|10469.2|10467.2|3244
1657814100000|2022-07-14 15:55:00|10470.3|10468.3|10468.8|10466.8|10470.7|10468.7|10468.8|10466.8|2531
1657814400000|2022-07-14 16:00:00|10468.4|10466.4|10469.4|10467.4|10469.6|10467.6|10468.4|10466.4|2416
1657814700000|2022-07-14 16:05:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|1244
1657815000000|2022-07-14 16:10:00|10468.4|10466.4|10468|10466|10469|10467|10467.6|10465.6|2421
1657815300000|2022-07-14 16:15:00|10467.8|10465.8|10466.4|10464.4|10468|10466|10466|10464|2057
1657815600000|2022-07-14 16:20:00|10466.2|10464.2|10464.9|10462.9|10466.4|10464.4|10464.1|10462.1|1369
1657815900000|2022-07-14 16:25:00|10465.3|10463.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|979
1657816200000|2022-07-14 16:30:00|10464.5|10462.5|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|1780
1657816500000|2022-07-14 16:35:00|10462.9|10460.9|10466.4|10464.4|10466.8|10464.8|10462.9|10460.9|1801
1657816800000|2022-07-14 16:40:00|10466.2|10464.2|10465.6|10463.6|10466.2|10464.2|10464.9|10462.9|2497
1657817100000|2022-07-14 16:45:00|10466|10464|10469.6|10467.6|10470.3|10468.3|10465.6|10463.6|2748
1657817400000|2022-07-14 16:50:00|10469.2|10467.2|10470.3|10468.3|10470.9|10468.9|10469.2|10467.2|1355
1657817700000|2022-07-14 16:55:00|10469.9|10467.9|10470.3|10468.3|10470.7|10468.7|10468.8|10466.8|1988
1657818000000|2022-07-14 17:00:00|10470.7|10468.7|10470.7|10468.7|10471.9|10469.9|10470.3|10468.3|1599
1657818300000|2022-07-14 17:05:00|10470.3|10468.3|10474.6|10472.6|10475|10473|10470.3|10468.3|2457
1657818600000|2022-07-14 17:10:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.1|10471.1|1349
1657818900000|2022-07-14 17:15:00|10474|10472|10474.6|10472.6|10475|10473|10473.1|10471.1|2255
1657819200000|2022-07-14 17:20:00|10474.4|10472.4|10473.5|10471.5|10475|10473|10472.7|10470.7|1227
1657819500000|2022-07-14 17:25:00|10473.1|10471.1|10473.9|10471.9|10474.2|10472.2|10472.9|10470.9|399
1657819800000|2022-07-14 17:30:00|10473.5|10471.5|10471.9|10469.9|10474.2|10472.2|10471.9|10469.9|972
1657820100000|2022-07-14 17:35:00|10472.1|10470.1|10471.9|10469.9|10472.9|10470.9|10471.5|10469.5|635
1657820400000|2022-07-14 17:40:00|10471.5|10469.5|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|1420
1657820700000|2022-07-14 17:45:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|1669
1657821000000|2022-07-14 17:50:00|10470.3|10468.3|10471.5|10469.5|10472.1|10470.1|10470.3|10468.3|1009
1657821300000|2022-07-14 17:55:00|10471.1|10469.1|10471.5|10469.5|10472.7|10470.7|10470.7|10468.7|1713
1657821600000|2022-07-14 18:00:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|788
1657821900000|2022-07-14 18:05:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1201
1657822200000|2022-07-14 18:10:00|10470.1|10468.1|10470.7|10468.7|10471.5|10469.5|10470.1|10468.1|717
1657822500000|2022-07-14 18:15:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10468.8|10466.8|1187
1657822800000|2022-07-14 18:20:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|489
1657823100000|2022-07-14 18:25:00|10471.9|10469.9|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|573
1657823400000|2022-07-14 18:30:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|521
1657823700000|2022-07-14 18:35:00|10472.1|10470.1|10472.7|10470.7|10472.7|10470.7|10471.7|10469.7|669
1657824000000|2022-07-14 18:40:00|10472.3|10470.3|10470.7|10468.7|10472.3|10470.3|10470.7|10468.7|811
1657824300000|2022-07-14 18:45:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|1256
1657824600000|2022-07-14 18:50:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|837
1657824900000|2022-07-14 18:55:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|1776
1657825200000|2022-07-14 19:00:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|1113
1657825500000|2022-07-14 19:05:00|10469.8|10467.8|10467.8|10465.8|10469.9|10467.9|10467.6|10465.6|1287
1657825800000|2022-07-14 19:10:00|10468|10466|10467.6|10465.6|10468|10466|10467.2|10465.2|886
1657826100000|2022-07-14 19:15:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|705
1657826400000|2022-07-14 19:20:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|785
1657826700000|2022-07-14 19:25:00|10466.6|10464.6|10469.9|10467.9|10470.3|10468.3|10466.4|10464.4|1904
1657827000000|2022-07-14 19:30:00|10470.7|10468.7|10472.3|10470.3|10472.3|10470.3|10469.9|10467.9|2060
1657827300000|2022-07-14 19:35:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|753
1657827600000|2022-07-14 19:40:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|1085
1657827900000|2022-07-14 19:45:00|10472.7|10470.7|10472.5|10470.5|10473.1|10471.1|10472.3|10470.3|994
1657828200000|2022-07-14 19:50:00|10472.3|10470.3|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|784
1657828500000|2022-07-14 19:55:00|10472.1|10470.1|10467.2|10465.2|10472.3|10470.3|10467|10465|2005
1657828800000|2022-07-14 20:00:00|10468|10466|10469.9|10467.9|10470.7|10468.7|10467.2|10465.2|2011
1657829100000|2022-07-14 20:05:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|695
1657829400000|2022-07-14 20:10:00|10471.5|10469.5|10469.6|10467.6|10471.5|10469.5|10469.6|10467.6|1280
1657829700000|2022-07-14 20:15:00|10469.9|10467.9|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|713
1657830000000|2022-07-14 20:20:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|574
1657830300000|2022-07-14 20:25:00|10471.5|10469.5|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|521
1657830600000|2022-07-14 20:30:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|643
1657830900000|2022-07-14 20:35:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|1103
1657831200000|2022-07-14 20:40:00|10471.1|10469.1|10471.9|10469.9|10471.9|10469.9|10471.1|10469.1|541
1657831500000|2022-07-14 20:45:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|501
1657831800000|2022-07-14 20:50:00|10471.3|10469.3|10472.7|10470.7|10473.1|10471.1|10471.1|10469.1|1801
1657832100000|2022-07-14 20:55:00|10472.3|10470.3|10470.3|10468.3|10472.3|10470.3|10469.6|10467.6|2724
1657836000000|2022-07-14 22:00:00|10470.7|10468.7|10470.1|10468.1|10471.1|10469.1|10469.9|10467.9|328
1657836300000|2022-07-14 22:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|34
1657836900000|2022-07-14 22:15:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.8|10467.8|5
1657837200000|2022-07-14 22:20:00|10469.8|10467.8|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|71
1657837500000|2022-07-14 22:25:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|49
1657837800000|2022-07-14 22:30:00|10469.8|10467.8|10470.5|10468.5|10470.7|10468.7|10469.6|10467.6|128
1657838100000|2022-07-14 22:35:00|10470.7|10468.7|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|181
1657838400000|2022-07-14 22:40:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.9|10468.9|33
1657838700000|2022-07-14 22:45:00|10471.7|10469.7|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|43
1657839000000|2022-07-14 22:50:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|32
1657839300000|2022-07-14 22:55:00|10471.7|10469.7|10471.7|10469.7|10471.9|10469.9|10471.7|10469.7|44
1657839600000|2022-07-14 23:00:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|17
1657839900000|2022-07-14 23:05:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|31
1657840200000|2022-07-14 23:10:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|7
1657840500000|2022-07-14 23:15:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|29
1657840800000|2022-07-14 23:20:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.7|10469.7|5
1657841100000|2022-07-14 23:25:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|89
1657841400000|2022-07-14 23:30:00|10472.9|10470.9|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|166
1657841700000|2022-07-14 23:35:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|126
1657842000000|2022-07-14 23:40:00|10472.7|10470.7|10472.7|10470.7|10472.9|10470.9|10472.7|10470.7|74
1657842300000|2022-07-14 23:45:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|87
1657842600000|2022-07-14 23:50:00|10472.1|10470.1|10472.9|10470.9|10473.1|10471.1|10472.1|10470.1|76
1657842900000|2022-07-14 23:55:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|82
1657843200000|2022-07-15 00:00:00|10473.1|10471.1|10474.2|10472.2|10475|10473|10472.7|10470.7|603
1657843500000|2022-07-15 00:05:00|10473.9|10471.9|10475.8|10473.8|10476.2|10474.2|10473.9|10471.9|243
1657843800000|2022-07-15 00:10:00|10475.6|10473.6|10475.4|10473.4|10477|10475|10475.4|10473.4|503
1657844100000|2022-07-15 00:15:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|127
1657844400000|2022-07-15 00:20:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|141
1657844700000|2022-07-15 00:25:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|102
1657845000000|2022-07-15 00:30:00|10475.2|10473.2|10474.2|10472.2|10475.2|10473.2|10474.2|10472.2|259
1657845300000|2022-07-15 00:35:00|10474.4|10472.4|10475|10473|10475|10473|10474.4|10472.4|88
1657845600000|2022-07-15 00:40:00|10474.8|10472.8|10475.8|10473.8|10476.6|10474.6|10474.8|10472.8|274
1657845900000|2022-07-15 00:45:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10475|10473|137
1657846200000|2022-07-15 00:50:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474|10472|636
1657846500000|2022-07-15 00:55:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|133
1657846800000|2022-07-15 01:00:00|10474.2|10472.2|10474.6|10472.6|10475|10473|10474.2|10472.2|435
1657847100000|2022-07-15 01:05:00|10474.2|10472.2|10474.8|10472.8|10475|10473|10474.2|10472.2|66
1657847400000|2022-07-15 01:10:00|10475|10473|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|72
1657847700000|2022-07-15 01:15:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10474.4|10472.4|32
1657848000000|2022-07-15 01:20:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10475|10473|36
1657848300000|2022-07-15 01:25:00|10475.4|10473.4|10475.2|10473.2|10475.8|10473.8|10475|10473|289
1657848600000|2022-07-15 01:30:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|89
1657848900000|2022-07-15 01:35:00|10475.2|10473.2|10475.8|10473.8|10476.2|10474.2|10475|10473|103
1657849200000|2022-07-15 01:40:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|257
1657849500000|2022-07-15 01:45:00|10475.6|10473.6|10475.6|10473.6|10475.8|10473.8|10475.4|10473.4|75
1657849800000|2022-07-15 01:50:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|37
1657850100000|2022-07-15 01:55:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|6
1657850400000|2022-07-15 02:00:00|10475.2|10473.2|10475.4|10473.4|10475.8|10473.8|10475.2|10473.2|20
1657850700000|2022-07-15 02:05:00|||||||||23
1657851000000|2022-07-15 02:10:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|202
1657851300000|2022-07-15 02:15:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|51
1657851600000|2022-07-15 02:20:00|10475.2|10473.2|10475|10473|10475.8|10473.8|10475|10473|566
1657851900000|2022-07-15 02:25:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|29
1657852200000|2022-07-15 02:30:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|28
1657852500000|2022-07-15 02:35:00|10475|10473|10475|10473|10475|10473|10474.8|10472.8|227
1657852800000|2022-07-15 02:40:00|10474.6|10472.6|10474.6|10472.6|10474.8|10472.8|10474.2|10472.2|63
1657853100000|2022-07-15 02:45:00|10474.4|10472.4|10475|10473|10475|10473|10474.4|10472.4|13
1657853400000|2022-07-15 02:50:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|71
1657853700000|2022-07-15 02:55:00|||||||||3
1657854000000|2022-07-15 03:00:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|80
1657854300000|2022-07-15 03:05:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|12
1657855200000|2022-07-15 03:20:00|||||||||2
1657855500000|2022-07-15 03:25:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|28
1657855800000|2022-07-15 03:30:00|10474|10472|10474.2|10472.2|10474.2|10472.2|10473.9|10471.9|13
1657856100000|2022-07-15 03:35:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|260
1657856400000|2022-07-15 03:40:00|10474.8|10472.8|10474.4|10472.4|10475|10473|10474.4|10472.4|33
1657856700000|2022-07-15 03:45:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|11
1657857000000|2022-07-15 03:50:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|24
1657857300000|2022-07-15 03:55:00|||||||||3
1657857600000|2022-07-15 04:00:00|10475|10473|10475|10473|10475|10473|10475|10473|39
1657857900000|2022-07-15 04:05:00|||||||||127
1657858200000|2022-07-15 04:10:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|95
1657858800000|2022-07-15 04:20:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|193
1657859100000|2022-07-15 04:25:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|10
1657859400000|2022-07-15 04:30:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|44
1657859700000|2022-07-15 04:35:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|59
1657860000000|2022-07-15 04:40:00|10474.4|10472.4|10474.8|10472.8|10474.8|10472.8|10474.2|10472.2|56
1657860300000|2022-07-15 04:45:00|10474.6|10472.6|10474.6|10472.6|10474.8|10472.8|10474.6|10472.6|50
1657860600000|2022-07-15 04:50:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|69
1657860900000|2022-07-15 04:55:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|23
1657861200000|2022-07-15 05:00:00|10475|10473|10475|10473|10475|10473|10474.8|10472.8|78
1657861500000|2022-07-15 05:05:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|116
1657861800000|2022-07-15 05:10:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|210
1657862100000|2022-07-15 05:15:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|210
1657862400000|2022-07-15 05:20:00|10474.8|10472.8|10474.8|10472.8|10475|10473|10474.6|10472.6|147
1657862700000|2022-07-15 05:25:00|10475|10473|10474.8|10472.8|10475|10473|10474.6|10472.6|127
1657863000000|2022-07-15 05:30:00|10475|10473|10474.6|10472.6|10475|10473|10474.6|10472.6|60
1657863300000|2022-07-15 05:35:00|10475|10473|10474.6|10472.6|10475|10473|10474.6|10472.6|51
1657863600000|2022-07-15 05:40:00|10474.4|10472.4|10475|10473|10475|10473|10474.2|10472.2|184
1657863900000|2022-07-15 05:45:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|73
1657864200000|2022-07-15 05:50:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.6|10472.6|237
1657864500000|2022-07-15 05:55:00|10475.2|10473.2|10475.4|10473.4|10475.8|10473.8|10475|10473|178
1657864800000|2022-07-15 06:00:00|10475.8|10473.8|10475.8|10473.8|10475.8|10473.8|10473.7|10471.7|766
1657865100000|2022-07-15 06:05:00|10475.6|10473.6|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|251
1657865400000|2022-07-15 06:10:00|10475.8|10473.8|10476.8|10474.8|10477|10475|10475.6|10473.6|238
1657865700000|2022-07-15 06:15:00|10476.6|10474.6|10477.8|10475.8|10478.1|10476.1|10476.6|10474.6|193
1657866000000|2022-07-15 06:20:00|10477.6|10475.6|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|212
1657866300000|2022-07-15 06:25:00|10476.8|10474.8|10477|10475|10477.4|10475.4|10476.2|10474.2|144
1657866600000|2022-07-15 06:30:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10476.6|10474.6|122
1657866900000|2022-07-15 06:35:00|10478|10476|10478.5|10476.5|10479.1|10477.1|10477.8|10475.8|461
1657867200000|2022-07-15 06:40:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10477.6|10475.6|360
1657867500000|2022-07-15 06:45:00|10479.1|10477.1|10479.3|10477.3|10480.5|10478.5|10478.9|10476.9|838
1657867800000|2022-07-15 06:50:00|10479.5|10477.5|10480.3|10478.3|10480.9|10478.9|10479.3|10477.3|477
1657868100000|2022-07-15 06:55:00|10480.1|10478.1|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|321
1657868400000|2022-07-15 07:00:00|10480.9|10478.9|10481.3|10479.3|10482.1|10480.1|10480.5|10478.5|1057
1657868700000|2022-07-15 07:05:00|10480.9|10478.9|10481.3|10479.3|10482.1|10480.1|10480.9|10478.9|1091
1657869000000|2022-07-15 07:10:00|10480.9|10478.9|10480.9|10478.9|10482.1|10480.1|10480.5|10478.5|765
1657869300000|2022-07-15 07:15:00|10481.1|10479.1|10479.3|10477.3|10481.1|10479.1|10479.3|10477.3|783
1657869600000|2022-07-15 07:20:00|10479.5|10477.5|10478.9|10476.9|10479.7|10477.7|10478.1|10476.1|795
1657869900000|2022-07-15 07:25:00|10478.5|10476.5|10478.1|10476.1|10479.5|10477.5|10478.1|10476.1|1398
1657870200000|2022-07-15 07:30:00|10478.5|10476.5|10478.3|10476.3|10479.3|10477.3|10478.1|10476.1|1416
1657870500000|2022-07-15 07:35:00|10478.1|10476.1|10477.4|10475.4|10478.3|10476.3|10477|10475|552
1657870800000|2022-07-15 07:40:00|10477.8|10475.8|10477.8|10475.8|10478.5|10476.5|10477.4|10475.4|336
1657871100000|2022-07-15 07:45:00|10477.4|10475.4|10478.1|10476.1|10478.1|10476.1|10477|10475|715
1657871400000|2022-07-15 07:50:00|10478|10476|10477.4|10475.4|10478.1|10476.1|10477.2|10475.2|447
1657871700000|2022-07-15 07:55:00|10477.2|10475.2|10475.4|10473.4|10477.8|10475.8|10475.4|10473.4|635
1657872000000|2022-07-15 08:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10475|10473|913
1657872300000|2022-07-15 08:05:00|10475|10473|10474|10472|10475|10473|10473.7|10471.7|1203
1657872600000|2022-07-15 08:10:00|10474.2|10472.2|10474.4|10472.4|10475.4|10473.4|10473.9|10471.9|499
1657872900000|2022-07-15 08:15:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10474.2|10472.2|1549
1657873200000|2022-07-15 08:20:00|10475|10473|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|418
1657873500000|2022-07-15 08:25:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.6|10472.6|391
1657873800000|2022-07-15 08:30:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475|10473|311
1657874100000|2022-07-15 08:35:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|58
1657874400000|2022-07-15 08:40:00|10476.6|10474.6|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|151
1657874700000|2022-07-15 08:45:00|10476.2|10474.2|10477.2|10475.2|10477.6|10475.6|10476.2|10474.2|487
1657875000000|2022-07-15 08:50:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|112
1657875300000|2022-07-15 08:55:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|242
1657875600000|2022-07-15 09:00:00|10476.4|10474.4|10475|10473|10476.6|10474.6|10474.6|10472.6|267
1657875900000|2022-07-15 09:05:00|10475.2|10473.2|10475|10473|10475.2|10473.2|10474.2|10472.2|202
1657876200000|2022-07-15 09:10:00|10474.6|10472.6|10475|10473|10475|10473|10474.2|10472.2|174
1657876500000|2022-07-15 09:15:00|10475.2|10473.2|10475.6|10473.6|10475.8|10473.8|10475|10473|200
1657876800000|2022-07-15 09:20:00|10475.8|10473.8|10476|10474|10476.2|10474.2|10475.8|10473.8|210
1657877100000|2022-07-15 09:25:00|10476.2|10474.2|10475.4|10473.4|10476.2|10474.2|10475|10473|216
1657877400000|2022-07-15 09:30:00|10475.6|10473.6|10475.6|10473.6|10475.8|10473.8|10475.4|10473.4|117
1657877700000|2022-07-15 09:35:00|10475.4|10473.4|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|338
1657878000000|2022-07-15 09:40:00|10474.4|10472.4|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|634
1657878300000|2022-07-15 09:45:00|10473.3|10471.3|10472.9|10470.9|10473.5|10471.5|10472.3|10470.3|403
1657878600000|2022-07-15 09:50:00|10472.7|10470.7|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|196
1657878900000|2022-07-15 09:55:00|10472.5|10470.5|10473.3|10471.3|10473.5|10471.5|10472.3|10470.3|141
1657879200000|2022-07-15 10:00:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|489
1657879500000|2022-07-15 10:05:00|10473.9|10471.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|275
1657879800000|2022-07-15 10:10:00|10473.5|10471.5|10474|10472|10474|10472|10473.5|10471.5|150
1657880100000|2022-07-15 10:15:00|10474.2|10472.2|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|193
1657880400000|2022-07-15 10:20:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10473.7|10471.7|333
1657880700000|2022-07-15 10:25:00|10474.6|10472.6|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|350
1657881000000|2022-07-15 10:30:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|372
1657881300000|2022-07-15 10:35:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|181
1657881600000|2022-07-15 10:40:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.7|10471.7|328
1657881900000|2022-07-15 10:45:00|10474.4|10472.4|10473.9|10471.9|10474.4|10472.4|10473.5|10471.5|236
1657882200000|2022-07-15 10:50:00|10473.7|10471.7|10474.2|10472.2|10474.2|10472.2|10473.5|10471.5|142
1657882500000|2022-07-15 10:55:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|138
1657882800000|2022-07-15 11:00:00|10473.7|10471.7|10474.6|10472.6|10474.8|10472.8|10473.5|10471.5|164
1657883100000|2022-07-15 11:05:00|10474.8|10472.8|10473.9|10471.9|10475.4|10473.4|10473.9|10471.9|283
1657883400000|2022-07-15 11:10:00|10473.7|10471.7|10472.5|10470.5|10473.7|10471.7|10471.7|10469.7|553
1657883700000|2022-07-15 11:15:00|10472.7|10470.7|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|193
1657884000000|2022-07-15 11:20:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10474.2|10472.2|965
1657884300000|2022-07-15 11:25:00|10474.8|10472.8|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|771
1657884600000|2022-07-15 11:30:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10474.6|10472.6|252
1657884900000|2022-07-15 11:35:00|10474.6|10472.6|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|452
1657885200000|2022-07-15 11:40:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|1047
1657885500000|2022-07-15 11:45:00|10475.2|10473.2|10475.4|10473.4|10476.4|10474.4|10475|10473|845
1657885800000|2022-07-15 11:50:00|10475.8|10473.8|10477|10475|10477|10475|10475|10473|1117
1657886100000|2022-07-15 11:55:00|10476.8|10474.8|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|629
1657886400000|2022-07-15 12:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10476|10474|1091
1657886700000|2022-07-15 12:05:00|10477|10475|10477.8|10475.8|10477.8|10475.8|10476.6|10474.6|787
1657887000000|2022-07-15 12:10:00|10477.6|10475.6|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|653
1657887300000|2022-07-15 12:15:00|10476.8|10474.8|10478.5|10476.5|10478.5|10476.5|10476.2|10474.2|1109
1657887600000|2022-07-15 12:20:00|10478.3|10476.3|10477.8|10475.8|10478.9|10476.9|10476.6|10474.6|1777
1657887900000|2022-07-15 12:25:00|10478|10476|10474|10472|10479.7|10477.7|10474|10472|2188
1657888200000|2022-07-15 12:30:00|10472.7|10470.7|10464.7|10462.7|10477|10475|10463.7|10461.7|8186
1657888500000|2022-07-15 12:35:00|10464.9|10462.9|10477|10475|10479.9|10477.9|10464.7|10462.7|6346
1657888800000|2022-07-15 12:40:00|10477.2|10475.2|10471.5|10469.5|10478.7|10476.7|10470.7|10468.7|4767
1657889100000|2022-07-15 12:45:00|10471.1|10469.1|10477.4|10475.4|10480.1|10478.1|10471.1|10469.1|6226
1657889400000|2022-07-15 12:50:00|10477.2|10475.2|10478.1|10476.1|10479.3|10477.3|10476.6|10474.6|3046
1657889700000|2022-07-15 12:55:00|10478.3|10476.3|10478.1|10476.1|10480.9|10478.9|10477.4|10475.4|4935
1657890000000|2022-07-15 13:00:00|10478.5|10476.5|10471.9|10469.9|10478.5|10476.5|10471.9|10469.9|3704
1657890300000|2022-07-15 13:05:00|10472.3|10470.3|10472.5|10470.5|10474.6|10472.6|10472.3|10470.3|1593
1657890600000|2022-07-15 13:10:00|10472.3|10470.3|10474.6|10472.6|10475|10473|10471.9|10469.9|4045
1657890900000|2022-07-15 13:15:00|10475|10473|10469.9|10467.9|10475.4|10473.4|10469.2|10467.2|3163
1657891200000|2022-07-15 13:20:00|10470.1|10468.1|10467.4|10465.4|10470.7|10468.7|10466|10464|4292
1657891500000|2022-07-15 13:25:00|10467.2|10465.2|10467.2|10465.2|10469.9|10467.9|10466.8|10464.8|2833
1657891800000|2022-07-15 13:30:00|10466.8|10464.8|10468.8|10466.8|10471.9|10469.9|10466|10464|3527
1657892100000|2022-07-15 13:35:00|10468.4|10466.4|10469.6|10467.6|10470.7|10468.7|10467.6|10465.6|1572
1657892400000|2022-07-15 13:40:00|10469.9|10467.9|10466.8|10464.8|10469.9|10467.9|10465.3|10463.3|2584
1657892700000|2022-07-15 13:45:00|10467.2|10465.2|10465.6|10463.6|10467.4|10465.4|10465.3|10463.3|2217
1657893000000|2022-07-15 13:50:00|10465.8|10463.8|10466.8|10464.8|10467.6|10465.6|10465.3|10463.3|2424
1657893300000|2022-07-15 13:55:00|10467.2|10465.2|10470.5|10468.5|10472.1|10470.1|10466.8|10464.8|2008
1657893600000|2022-07-15 14:00:00|10477.2|10475.2|10476|10474|10488.9|10486.9|10472.5|10470.5|6059
1657893900000|2022-07-15 14:05:00|10475.8|10473.8|10474.6|10472.6|10477|10475|10473.1|10471.1|2849
1657894200000|2022-07-15 14:10:00|10474.2|10472.2|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|4607
1657894500000|2022-07-15 14:15:00|10472.9|10470.9|10474.6|10472.6|10474.6|10472.6|10472.3|10470.3|3929
1657894800000|2022-07-15 14:20:00|10474.4|10472.4|10476.6|10474.6|10477.8|10475.8|10474.4|10472.4|2251
1657895100000|2022-07-15 14:25:00|10477|10475|10478.5|10476.5|10478.5|10476.5|10476.6|10474.6|3192
1657895400000|2022-07-15 14:30:00|10478.1|10476.1|10477.6|10475.6|10478.3|10476.3|10476.6|10474.6|2418
1657895700000|2022-07-15 14:35:00|10477.4|10475.4|10477.4|10475.4|10479.3|10477.3|10477.4|10475.4|2137
1657896000000|2022-07-15 14:40:00|10477|10475|10476.6|10474.6|10478.1|10476.1|10475.8|10473.8|1578
1657896300000|2022-07-15 14:45:00|10476.2|10474.2|10478.9|10476.9|10479.3|10477.3|10475.8|10473.8|2057
1657896600000|2022-07-15 14:50:00|10478.5|10476.5|10477.8|10475.8|10479.3|10477.3|10477|10475|1232
1657896900000|2022-07-15 14:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477|10475|1489
1657897200000|2022-07-15 15:00:00|10478.1|10476.1|10477|10475|10479.7|10477.7|10477|10475|2095
1657897500000|2022-07-15 15:05:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10476.2|10474.2|2557
1657897800000|2022-07-15 15:10:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10475|10473|1819
1657898100000|2022-07-15 15:15:00|10477.2|10475.2|10478|10476|10478.1|10476.1|10475.8|10473.8|2041
1657898400000|2022-07-15 15:20:00|10478.1|10476.1|10477.8|10475.8|10478.9|10476.9|10477.4|10475.4|1839
1657898700000|2022-07-15 15:25:00|10477.6|10475.6|10478.9|10476.9|10479.3|10477.3|10477.4|10475.4|589
1657899000000|2022-07-15 15:30:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|435
1657899300000|2022-07-15 15:35:00|10478.1|10476.1|10478.1|10476.1|10478.9|10476.9|10478|10476|493
1657899600000|2022-07-15 15:40:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|372
1657899900000|2022-07-15 15:45:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|472
1657900200000|2022-07-15 15:50:00|10478.7|10476.7|10479.3|10477.3|10480.1|10478.1|10478.5|10476.5|540
1657900500000|2022-07-15 15:55:00|10479.5|10477.5|10478.1|10476.1|10479.7|10477.7|10477.8|10475.8|769
1657900800000|2022-07-15 16:00:00|10477.8|10475.8|10479.3|10477.3|10479.5|10477.5|10477.8|10475.8|1023
1657901100000|2022-07-15 16:05:00|10479.5|10477.5|10479.3|10477.3|10479.7|10477.7|10478.5|10476.5|360
1657901400000|2022-07-15 16:10:00|10479.7|10477.7|10478.3|10476.3|10479.7|10477.7|10478.1|10476.1|826
1657901700000|2022-07-15 16:15:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10478.1|10476.1|889
1657902000000|2022-07-15 16:20:00|10479.1|10477.1|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|463
1657902300000|2022-07-15 16:25:00|10478.5|10476.5|10476.6|10474.6|10479.3|10477.3|10476.2|10474.2|1986
1657902600000|2022-07-15 16:30:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|6988
1657902900000|2022-07-15 16:35:00|10476|10474|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|464
1657903200000|2022-07-15 16:40:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10474.6|10472.6|914
1657903500000|2022-07-15 16:45:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475|10473|577
1657903800000|2022-07-15 16:50:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10474.6|10472.6|1709
1657904100000|2022-07-15 16:55:00|10476.2|10474.2|10475.8|10473.8|10476.6|10474.6|10475.6|10473.6|671
1657904400000|2022-07-15 17:00:00|10475.6|10473.6|10474.6|10472.6|10476.2|10474.2|10474.2|10472.2|1242
1657904700000|2022-07-15 17:05:00|10474.4|10472.4|10475.8|10473.8|10475.8|10473.8|10474.2|10472.2|796
1657905000000|2022-07-15 17:10:00|10476|10474|10475.4|10473.4|10476.2|10474.2|10474.2|10472.2|536
1657905300000|2022-07-15 17:15:00|10475|10473|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|404
1657905600000|2022-07-15 17:20:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10472.3|10470.3|1741
1657905900000|2022-07-15 17:25:00|10474|10472|10474.2|10472.2|10474.2|10472.2|10473.9|10471.9|694
1657906200000|2022-07-15 17:30:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.5|10471.5|721
1657906500000|2022-07-15 17:35:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10474|10472|789
1657906800000|2022-07-15 17:40:00|10473.9|10471.9|10473.5|10471.5|10474.2|10472.2|10473.5|10471.5|710
1657907100000|2022-07-15 17:45:00|10473.9|10471.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|1365
1657907400000|2022-07-15 17:50:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|458
1657907700000|2022-07-15 17:55:00|10472.7|10470.7|10472.5|10470.5|10473.1|10471.1|10471.9|10469.9|780
1657908000000|2022-07-15 18:00:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1062
1657908300000|2022-07-15 18:05:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|597
1657908600000|2022-07-15 18:10:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|584
1657908900000|2022-07-15 18:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|1314
1657909200000|2022-07-15 18:20:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|330
1657909500000|2022-07-15 18:25:00|10472.9|10470.9|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1723
1657909800000|2022-07-15 18:30:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|1391
1657910100000|2022-07-15 18:35:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|431
1657910400000|2022-07-15 18:40:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|731
1657910700000|2022-07-15 18:45:00|10471.9|10469.9|10471.9|10469.9|10472.7|10470.7|10471.7|10469.7|608
1657911000000|2022-07-15 18:50:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|1033
1657911300000|2022-07-15 18:55:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1656
1657911600000|2022-07-15 19:00:00|10471.9|10469.9|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|466
1657911900000|2022-07-15 19:05:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|460
1657912200000|2022-07-15 19:10:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|123
1657912500000|2022-07-15 19:15:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.3|10469.3|234
1657912800000|2022-07-15 19:20:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|432
1657913100000|2022-07-15 19:25:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|267
1657913400000|2022-07-15 19:30:00|10472.7|10470.7|10473.3|10471.3|10473.5|10471.5|10472.7|10470.7|942
1657913700000|2022-07-15 19:35:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|530
1657914000000|2022-07-15 19:40:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|284
1657914300000|2022-07-15 19:45:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|678
1657914600000|2022-07-15 19:50:00|10474.4|10472.4|10474.6|10472.6|10475.4|10473.4|10474|10472|713
1657914900000|2022-07-15 19:55:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|2049
1657915200000|2022-07-15 20:00:00|10474.6|10472.6|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|1219
1657915500000|2022-07-15 20:05:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|1116
1657915800000|2022-07-15 20:10:00|10475|10473|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|433
1657916100000|2022-07-15 20:15:00|10474.4|10472.4|10474.6|10472.6|10475|10473|10474.2|10472.2|221
1657916400000|2022-07-15 20:20:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|290
1657916700000|2022-07-15 20:25:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|384
1657917000000|2022-07-15 20:30:00|10473.1|10471.1|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|548
1657917300000|2022-07-15 20:35:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|724
1657917600000|2022-07-15 20:40:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|94
1657917900000|2022-07-15 20:45:00|10473.9|10471.9|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|1302
1657918200000|2022-07-15 20:50:00|10473.5|10471.5|10474|10472|10474.2|10472.2|10473.1|10471.1|475
1657918500000|2022-07-15 20:55:00|10474.2|10472.2|10474.6|10472.6|10475|10473|10473.9|10471.9|332
1658095200000|2022-07-17 22:00:00|10473.9|10471.9|10469.9|10467.9|10474|10472|10468.6|10466.6|544
1658095500000|2022-07-17 22:05:00|10470.1|10468.1|10471.9|10469.9|10472.1|10470.1|10470.1|10468.1|138
1658095800000|2022-07-17 22:10:00|10472.3|10470.3|10472.5|10470.5|10472.7|10470.7|10472.1|10470.1|111
1658096100000|2022-07-17 22:15:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|21
1658096400000|2022-07-17 22:20:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|68
1658096700000|2022-07-17 22:25:00|10473.1|10471.1|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|59
1658097000000|2022-07-17 22:30:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|111
1658097300000|2022-07-17 22:35:00|||||||||23
1658097600000|2022-07-17 22:40:00|10473.5|10471.5|10473.1|10471.1|10473.7|10471.7|10473.1|10471.1|58
1658097900000|2022-07-17 22:45:00|10473.3|10471.3|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|107
1658098200000|2022-07-17 22:50:00|10473.9|10471.9|10473.5|10471.5|10473.9|10471.9|10472.7|10470.7|54
1658098500000|2022-07-17 22:55:00|10473.7|10471.7|10473.5|10471.5|10473.7|10471.7|10473.1|10471.1|1
1658098800000|2022-07-17 23:00:00|10473.7|10471.7|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|10
1658099100000|2022-07-17 23:05:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|0
1658099400000|2022-07-17 23:10:00|10472.9|10470.9|10473.3|10471.3|10473.3|10471.3|10472.7|10470.7|26
1658099700000|2022-07-17 23:15:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|37
1658100000000|2022-07-17 23:20:00|10472.9|10470.9|10472.9|10470.9|10472.9|10470.9|10472.7|10470.7|11
1658100300000|2022-07-17 23:25:00|10473.1|10471.1|10473.1|10471.1|10473.3|10471.3|10472.9|10470.9|5
1658100600000|2022-07-17 23:30:00|10472.9|10470.9|10473.3|10471.3|10473.5|10471.5|10472.9|10470.9|17
1658100900000|2022-07-17 23:35:00|10473.5|10471.5|10473.3|10471.3|10473.5|10471.5|10473.3|10471.3|0
1658101200000|2022-07-17 23:40:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.3|10471.3|7
1658101500000|2022-07-17 23:45:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|4
1658101800000|2022-07-17 23:50:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|25
1658102100000|2022-07-17 23:55:00|10473.3|10471.3|10473.7|10471.7|10473.9|10471.9|10473.1|10471.1|29
1658102400000|2022-07-18 00:00:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|1
1658102700000|2022-07-18 00:05:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|33
1658103000000|2022-07-18 00:10:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|12
1658103300000|2022-07-18 00:15:00|10473.7|10471.7|10474.4|10472.4|10474.4|10472.4|10473.7|10471.7|42
1658103600000|2022-07-18 00:20:00|10474.2|10472.2|10476.4|10474.4|10476.4|10474.4|10474.2|10472.2|126
1658103900000|2022-07-18 00:25:00|10476.6|10474.6|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|124
1658104200000|2022-07-18 00:30:00|10476.2|10474.2|10476.8|10474.8|10477|10475|10476.2|10474.2|150
1658104500000|2022-07-18 00:35:00|10476.6|10474.6|10477|10475|10477|10475|10476.2|10474.2|37
1658104800000|2022-07-18 00:40:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|51
1658105100000|2022-07-18 00:45:00|10476.8|10474.8|10477.2|10475.2|10477.2|10475.2|10476.6|10474.6|80
1658105400000|2022-07-18 00:50:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|62
1658105700000|2022-07-18 00:55:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10477|10475|43
1658106000000|2022-07-18 01:00:00|10478.5|10476.5|10477.6|10475.6|10478.9|10476.9|10477.6|10475.6|127
1658106300000|2022-07-18 01:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|2
1658106600000|2022-07-18 01:10:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|23
1658106900000|2022-07-18 01:15:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|12
1658107200000|2022-07-18 01:20:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|22
1658107500000|2022-07-18 01:25:00|10477|10475|10477|10475|10477.2|10475.2|10476.6|10474.6|39
1658107800000|2022-07-18 01:30:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477.2|10475.2|34
1658108100000|2022-07-18 01:35:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|108
1658108400000|2022-07-18 01:40:00|10477.8|10475.8|10478|10476|10478.1|10476.1|10477.4|10475.4|86
1658108700000|2022-07-18 01:45:00|10477.8|10475.8|10477.8|10475.8|10478|10476|10477.6|10475.6|9
1658109000000|2022-07-18 01:50:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|38
1658109300000|2022-07-18 01:55:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|6
1658109600000|2022-07-18 02:00:00|10478.5|10476.5|10478.3|10476.3|10478.7|10476.7|10478.3|10476.3|76
1658109900000|2022-07-18 02:05:00|10478.5|10476.5|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|27
1658110200000|2022-07-18 02:10:00|10478.9|10476.9|10478.3|10476.3|10478.9|10476.9|10478.3|10476.3|104
1658110500000|2022-07-18 02:15:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|0
1658110800000|2022-07-18 02:20:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|48
1658111100000|2022-07-18 02:25:00|10478.3|10476.3|10478.1|10476.1|10479.1|10477.1|10478.1|10476.1|64
1658111400000|2022-07-18 02:30:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10478|10476|32
1658111700000|2022-07-18 02:35:00|10478.7|10476.7|10478.5|10476.5|10479.1|10477.1|10478.5|10476.5|66
1658112000000|2022-07-18 02:40:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10478.3|10476.3|35
1658112300000|2022-07-18 02:45:00|10478.7|10476.7|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|38
1658112600000|2022-07-18 02:50:00|10478.9|10476.9|10478.3|10476.3|10478.9|10476.9|10478.1|10476.1|60
1658112900000|2022-07-18 02:55:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|36
1658113200000|2022-07-18 03:00:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10478|10476|41
1658113500000|2022-07-18 03:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|71
1658113800000|2022-07-18 03:10:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|38
1658114100000|2022-07-18 03:15:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|73
1658114400000|2022-07-18 03:20:00|10478.1|10476.1|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|70
1658114700000|2022-07-18 03:25:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|7
1658115000000|2022-07-18 03:30:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478|10476|86
1658115300000|2022-07-18 03:35:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|0
1658115600000|2022-07-18 03:40:00|10478|10476|10478|10476|10478.1|10476.1|10478|10476|12
1658116200000|2022-07-18 03:50:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|17
1658116500000|2022-07-18 03:55:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.6|10475.6|3
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|4
1658117400000|2022-07-18 04:10:00|10477.4|10475.4|10477.6|10475.6|10477.6|10475.6|10477.4|10475.4|23
1658117700000|2022-07-18 04:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|0
1658118000000|2022-07-18 04:20:00|10477|10475|10477|10475|10477|10475|10477|10475|25
1658118300000|2022-07-18 04:25:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|16
1658118600000|2022-07-18 04:30:00|10477.2|10475.2|10476.8|10474.8|10477.4|10475.4|10476.6|10474.6|32
1658119200000|2022-07-18 04:40:00|10476.6|10474.6|10476.8|10474.8|10476.8|10474.8|10476.6|10474.6|0
1658119500000|2022-07-18 04:45:00|10476.6|10474.6|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|33
1658119800000|2022-07-18 04:50:00|10476.8|10474.8|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|0
1658120100000|2022-07-18 04:55:00|10476.2|10474.2|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|53
1658120700000|2022-07-18 05:05:00|10476.2|10474.2|10476.2|10474.2|10476.2|10474.2|10476|10474|23
1658121000000|2022-07-18 05:10:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|30
1658121300000|2022-07-18 05:15:00|10476|10474|10476|10474|10476|10474|10475.8|10473.8|66
1658121600000|2022-07-18 05:20:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|14
1658121900000|2022-07-18 05:25:00|||||||||1
1658122200000|2022-07-18 05:30:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475.8|10473.8|15
1658122500000|2022-07-18 05:35:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|25
1658122800000|2022-07-18 05:40:00|10476|10474|10475.4|10473.4|10476|10474|10475.4|10473.4|93
1658123100000|2022-07-18 05:45:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|2
1658123400000|2022-07-18 05:50:00|10475.8|10473.8|10475.2|10473.2|10475.8|10473.8|10475.2|10473.2|42
1658123700000|2022-07-18 05:55:00|10475|10473|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|69
1658124000000|2022-07-18 06:00:00|10475.8|10473.8|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|269
1658124300000|2022-07-18 06:05:00|10474.8|10472.8|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|123
1658124600000|2022-07-18 06:10:00|10475.2|10473.2|10474.6|10472.6|10476.2|10474.2|10474.6|10472.6|259
1658124900000|2022-07-18 06:15:00|10474.2|10472.2|10474|10472|10474.6|10472.6|10473.5|10471.5|473
1658125200000|2022-07-18 06:20:00|10474.2|10472.2|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|177
1658125500000|2022-07-18 06:25:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|543
1658125800000|2022-07-18 06:30:00|10472.9|10470.9|10472.1|10470.1|10473.1|10471.1|10472.1|10470.1|140
1658126100000|2022-07-18 06:35:00|10471.9|10469.9|10470.9|10468.9|10471.9|10469.9|10470.7|10468.7|415
1658126400000|2022-07-18 06:40:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|198
1658126700000|2022-07-18 06:45:00|10470.9|10468.9|10470.3|10468.3|10471.7|10469.7|10470.3|10468.3|114
1658127000000|2022-07-18 06:50:00|10470.5|10468.5|10470.9|10468.9|10471.9|10469.9|10470.3|10468.3|216
1658127300000|2022-07-18 06:55:00|10471.1|10469.1|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|147
1658127600000|2022-07-18 07:00:00|10470.7|10468.7|10469.9|10467.9|10471.9|10469.9|10469.9|10467.9|494
1658127900000|2022-07-18 07:05:00|10470.3|10468.3|10469.2|10467.2|10470.3|10468.3|10468.8|10466.8|687
1658128200000|2022-07-18 07:10:00|10469|10467|10469.9|10467.9|10470.3|10468.3|10468|10466|686
1658128500000|2022-07-18 07:15:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|183
1658128800000|2022-07-18 07:20:00|10469.2|10467.2|10468.8|10466.8|10469.8|10467.8|10468.8|10466.8|187
1658129100000|2022-07-18 07:25:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|344
1658129400000|2022-07-18 07:30:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|488
1658129700000|2022-07-18 07:35:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|142
1658130000000|2022-07-18 07:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|288
1658130300000|2022-07-18 07:45:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|170
1658130600000|2022-07-18 07:50:00|10470.1|10468.1|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|305
1658130900000|2022-07-18 07:55:00|10470.5|10468.5|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|271
1658131200000|2022-07-18 08:00:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|278
1658131500000|2022-07-18 08:05:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.9|10468.9|265
1658131800000|2022-07-18 08:10:00|10471.1|10469.1|10470.9|10468.9|10471.7|10469.7|10470.7|10468.7|306
1658132100000|2022-07-18 08:15:00|10471.1|10469.1|10471.5|10469.5|10471.7|10469.7|10470.9|10468.9|123
1658132400000|2022-07-18 08:20:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|184
1658132700000|2022-07-18 08:25:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|88
1658133000000|2022-07-18 08:30:00|10472.1|10470.1|10471.5|10469.5|10472.7|10470.7|10471.5|10469.5|258
1658133300000|2022-07-18 08:35:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|79
1658133600000|2022-07-18 08:40:00|10471.7|10469.7|10470.9|10468.9|10471.7|10469.7|10470.3|10468.3|242
1658133900000|2022-07-18 08:45:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|96
1658134200000|2022-07-18 08:50:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|165
1658134500000|2022-07-18 08:55:00|10470.9|10468.9|10469.6|10467.6|10470.9|10468.9|10469.6|10467.6|407
1658134800000|2022-07-18 09:00:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|287
1658135100000|2022-07-18 09:05:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|728
1658135400000|2022-07-18 09:10:00|10469.4|10467.4|10469|10467|10469.6|10467.6|10468.4|10466.4|458
1658135700000|2022-07-18 09:15:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|370
1658136000000|2022-07-18 09:20:00|10468.6|10466.6|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|317
1658136300000|2022-07-18 09:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|619
1658136600000|2022-07-18 09:30:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|639
1658136900000|2022-07-18 09:35:00|10469.9|10467.9|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|298
1658137200000|2022-07-18 09:40:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|424
1658137500000|2022-07-18 09:45:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|225
1658137800000|2022-07-18 09:50:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|263
1658138100000|2022-07-18 09:55:00|10469.4|10467.4|10469.2|10467.2|10469.9|10467.9|10469|10467|660
1658138400000|2022-07-18 10:00:00|10469.4|10467.4|10469|10467|10469.6|10467.6|10468.4|10466.4|633
1658138700000|2022-07-18 10:05:00|10468.8|10466.8|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|366
1658139000000|2022-07-18 10:10:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|379
1658139300000|2022-07-18 10:15:00|10470.1|10468.1|10469.8|10467.8|10470.3|10468.3|10469.6|10467.6|197
1658139600000|2022-07-18 10:20:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|433
1658139900000|2022-07-18 10:25:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|69
1658140200000|2022-07-18 10:30:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|69
1658140500000|2022-07-18 10:35:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|98
1658140800000|2022-07-18 10:40:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|272
1658141100000|2022-07-18 10:45:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|212
1658141400000|2022-07-18 10:50:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|154
1658141700000|2022-07-18 10:55:00|10469.6|10467.6|10469|10467|10469.6|10467.6|10468.8|10466.8|197
1658142000000|2022-07-18 11:00:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|412
1658142300000|2022-07-18 11:05:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|244
1658142600000|2022-07-18 11:10:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|320
1658142900000|2022-07-18 11:15:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.2|10467.2|262
1658143200000|2022-07-18 11:20:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|57
1658143500000|2022-07-18 11:25:00|10469.6|10467.6|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|555
1658143800000|2022-07-18 11:30:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|684
1658144100000|2022-07-18 11:35:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|469
1658144400000|2022-07-18 11:40:00|10470.9|10468.9|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|503
1658144700000|2022-07-18 11:45:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.4|10467.4|623
1658145000000|2022-07-18 11:50:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|600
1658145300000|2022-07-18 11:55:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.2|10467.2|849
1658145600000|2022-07-18 12:00:00|10469.9|10467.9|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|906
1658145900000|2022-07-18 12:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|911
1658146200000|2022-07-18 12:10:00|10469.6|10467.6|10468|10466|10469.6|10467.6|10468|10466|1521
1658146500000|2022-07-18 12:15:00|10468.4|10466.4|10469.2|10467.2|10469.9|10467.9|10468|10466|1210
1658146800000|2022-07-18 12:20:00|10469.4|10467.4|10468|10466|10470.3|10468.3|10468|10466|1405
1658147100000|2022-07-18 12:25:00|10467.6|10465.6|10465.3|10463.3|10467.6|10465.6|10465.3|10463.3|2358
1658147400000|2022-07-18 12:30:00|10465.6|10463.6|10466.4|10464.4|10467.2|10465.2|10465.3|10463.3|4013
1658147700000|2022-07-18 12:35:00|10466.8|10464.8|10465.8|10463.8|10466.8|10464.8|10465.3|10463.3|2425
1658148000000|2022-07-18 12:40:00|10465.6|10463.6|10465.6|10463.6|10466.4|10464.4|10465.5|10463.5|1509
1658148300000|2022-07-18 12:45:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|1641
1658148600000|2022-07-18 12:50:00|10465.5|10463.5|10466.6|10464.6|10466.8|10464.8|10464.9|10462.9|1141
1658148900000|2022-07-18 12:55:00|10466.4|10464.4|10464.9|10462.9|10466.8|10464.8|10464.9|10462.9|1327
1658149200000|2022-07-18 13:00:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|2093
1658149500000|2022-07-18 13:05:00|10465.1|10463.1|10467.6|10465.6|10467.6|10465.6|10464.9|10462.9|2174
1658149800000|2022-07-18 13:10:00|10467.4|10465.4|10467.4|10465.4|10469.2|10467.2|10467.2|10465.2|2602
1658150100000|2022-07-18 13:15:00|10467.6|10465.6|10466|10464|10468|10466|10465.6|10463.6|2146
1658150400000|2022-07-18 13:20:00|10465.6|10463.6|10466.8|10464.8|10468|10466|10465.6|10463.6|2058
1658150700000|2022-07-18 13:25:00|10467|10465|10467.6|10465.6|10468|10466|10466.8|10464.8|1991
1658151000000|2022-07-18 13:30:00|10468|10466|10467.2|10465.2|10468|10466|10466|10464|1711
1658151300000|2022-07-18 13:35:00|10467|10465|10466|10464|10467.6|10465.6|10465.6|10463.6|1252
1658151600000|2022-07-18 13:40:00|10465.6|10463.6|10466.4|10464.4|10467.2|10465.2|10464.9|10462.9|1931
1658151900000|2022-07-18 13:45:00|10466|10464|10469.2|10467.2|10469.6|10467.6|10466|10464|2286
1658152200000|2022-07-18 13:50:00|10469.4|10467.4|10468.8|10466.8|10470.3|10468.3|10468.4|10466.4|1014
1658152500000|2022-07-18 13:55:00|10468.4|10466.4|10467.8|10465.8|10469.2|10467.2|10467.6|10465.6|936
1658152800000|2022-07-18 14:00:00|10467.6|10465.6|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|1623
1658153100000|2022-07-18 14:05:00|10467.8|10465.8|10466.4|10464.4|10467.8|10465.8|10466|10464|538
1658153400000|2022-07-18 14:10:00|10466.2|10464.2|10465.6|10463.6|10467.2|10465.2|10465.5|10463.5|1837
1658153700000|2022-07-18 14:15:00|10465.8|10463.8|10466.8|10464.8|10467.2|10465.2|10465.6|10463.6|1222
1658154000000|2022-07-18 14:20:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|1128
1658154300000|2022-07-18 14:25:00|10465.8|10463.8|10467|10465|10467.2|10465.2|10465.3|10463.3|1036
1658154600000|2022-07-18 14:30:00|10466.8|10464.8|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|779
1658154900000|2022-07-18 14:35:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10465.6|10463.6|379
1658155200000|2022-07-18 14:40:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466|10464|865
1658155500000|2022-07-18 14:45:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|1138
1658155800000|2022-07-18 14:50:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|718
1658156100000|2022-07-18 14:55:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|1665
1658156400000|2022-07-18 15:00:00|10465.5|10463.5|10465.1|10463.1|10465.6|10463.6|10464.9|10462.9|1239
1658156700000|2022-07-18 15:05:00|10464.9|10462.9|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|2793
1658157000000|2022-07-18 15:10:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|3706
1658157300000|2022-07-18 15:15:00|10464.5|10462.5|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|1340
1658157600000|2022-07-18 15:20:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|769
1658157900000|2022-07-18 15:25:00|10464.9|10462.9|10464.9|10462.9|10465.6|10463.6|10464.5|10462.5|1285
1658158200000|2022-07-18 15:30:00|10465.3|10463.3|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|910
1658158500000|2022-07-18 15:35:00|10465.6|10463.6|10464.7|10462.7|10465.6|10463.6|10464.5|10462.5|942
1658158800000|2022-07-18 15:40:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|1998
1658159100000|2022-07-18 15:45:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|654
1658159400000|2022-07-18 15:50:00|10464.5|10462.5|10463.1|10461.1|10464.5|10462.5|10462.9|10460.9|3496
1658159700000|2022-07-18 15:55:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.5|10460.5|1326
1658160000000|2022-07-18 16:00:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|1075
1658160300000|2022-07-18 16:05:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|960
1658160600000|2022-07-18 16:10:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|634
1658160900000|2022-07-18 16:15:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|408
1658161200000|2022-07-18 16:20:00|10465.1|10463.1|10465.3|10463.3|10466|10464|10464.9|10462.9|611
1658161500000|2022-07-18 16:25:00|10464.9|10462.9|10466.2|10464.2|10466.2|10464.2|10464.9|10462.9|610
1658161800000|2022-07-18 16:30:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|597
1658162100000|2022-07-18 16:35:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.8|10463.8|1050
1658162400000|2022-07-18 16:40:00|10466|10464|10468|10466|10468|10466|10466|10464|3204
1658162700000|2022-07-18 16:45:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|1079
1658163000000|2022-07-18 16:50:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.6|10465.6|300
1658163300000|2022-07-18 16:55:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|599
1658163600000|2022-07-18 17:00:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10466.8|10464.8|900
1658163900000|2022-07-18 17:05:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|1059
1658164200000|2022-07-18 17:10:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|791
1658164500000|2022-07-18 17:15:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|749
1658164800000|2022-07-18 17:20:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|652
1658165100000|2022-07-18 17:25:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|735
1658165400000|2022-07-18 17:30:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|632
1658165700000|2022-07-18 17:35:00|10467.2|10465.2|10466.6|10464.6|10467.6|10465.6|10466.4|10464.4|925
1658166000000|2022-07-18 17:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466|10464|655
1658166300000|2022-07-18 17:45:00|10466.2|10464.2|10466.8|10464.8|10468|10466|10466|10464|1567
1658166600000|2022-07-18 17:50:00|10467|10465|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|850
1658166900000|2022-07-18 17:55:00|10467.6|10465.6|10468.4|10466.4|10468.8|10466.8|10467.2|10465.2|513
1658167200000|2022-07-18 18:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.2|10465.2|783
1658167500000|2022-07-18 18:05:00|10467.6|10465.6|10468.8|10466.8|10469.6|10467.6|10467.6|10465.6|750
1658167800000|2022-07-18 18:10:00|10469.2|10467.2|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|516
1658168100000|2022-07-18 18:15:00|10468.8|10466.8|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|1221
1658168400000|2022-07-18 18:20:00|10468.6|10466.6|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|738
1658168700000|2022-07-18 18:25:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|816
1658169000000|2022-07-18 18:30:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|338
1658169300000|2022-07-18 18:35:00|10468|10466|10468|10466|10468.4|10466.4|10468|10466|1112
1658169600000|2022-07-18 18:40:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|158
1658169900000|2022-07-18 18:45:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|172
1658170200000|2022-07-18 18:50:00|10468.6|10466.6|10469.2|10467.2|10469.9|10467.9|10468.4|10466.4|667
1658170500000|2022-07-18 18:55:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|894
1658170800000|2022-07-18 19:00:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|860
1658171100000|2022-07-18 19:05:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|426
1658171400000|2022-07-18 19:10:00|10468.6|10466.6|10468|10466|10469.2|10467.2|10468|10466|526
1658171700000|2022-07-18 19:15:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|157
1658172000000|2022-07-18 19:20:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|503
1658172300000|2022-07-18 19:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|1262
1658172600000|2022-07-18 19:30:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|828
1658172900000|2022-07-18 19:35:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|682
1658173200000|2022-07-18 19:40:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.4|10467.4|2081
1658173500000|2022-07-18 19:45:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|856
1658173800000|2022-07-18 19:50:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|1127
1658174100000|2022-07-18 19:55:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468.8|10466.8|985
1658174400000|2022-07-18 20:00:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468|10466|965
1658174700000|2022-07-18 20:05:00|10468.8|10466.8|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|582
1658175000000|2022-07-18 20:10:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|619
1658175300000|2022-07-18 20:15:00|10468|10466|10466.4|10464.4|10468|10466|10466|10464|1348
1658175600000|2022-07-18 20:20:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|544
1658175900000|2022-07-18 20:25:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|857
1658176200000|2022-07-18 20:30:00|10466.8|10464.8|10466|10464|10466.8|10464.8|10465.6|10463.6|698
1658176500000|2022-07-18 20:35:00|10466.2|10464.2|10466.6|10464.6|10466.8|10464.8|10466.2|10464.2|531
1658176800000|2022-07-18 20:40:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|482
1658177100000|2022-07-18 20:45:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|1361
1658177400000|2022-07-18 20:50:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|202
1658177700000|2022-07-18 20:55:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|551
1658181600000|2022-07-18 22:00:00|10466|10464|10465.8|10463.8|10466.8|10464.8|10465.3|10463.3|318
1658181900000|2022-07-18 22:05:00|10466|10464|10465.8|10463.8|10466|10464|10465.5|10463.5|52
1658182200000|2022-07-18 22:10:00|10466|10464|10466|10464|10466|10464|10466|10464|16
1658182500000|2022-07-18 22:15:00|10465.6|10463.6|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|46
1658182800000|2022-07-18 22:20:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|67
1658183100000|2022-07-18 22:25:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|10
1658183400000|2022-07-18 22:30:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|31
1658183700000|2022-07-18 22:35:00|10466.2|10464.2|10466.2|10464.2|10466.4|10464.4|10466|10464|18
1658184000000|2022-07-18 22:40:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.2|10464.2|35
1658184300000|2022-07-18 22:45:00|10466.4|10464.4|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|69
1658184600000|2022-07-18 22:50:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|12
1658184900000|2022-07-18 22:55:00|10466.6|10464.6|10466.8|10464.8|10467|10465|10466.6|10464.6|54
1658185200000|2022-07-18 23:00:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|11
1658185500000|2022-07-18 23:05:00|10466.6|10464.6|10466.4|10464.4|10466.6|10464.6|10466.2|10464.2|49
1658185800000|2022-07-18 23:10:00|10466.6|10464.6|10466.4|10464.4|10466.6|10464.6|10466.4|10464.4|8
1658186100000|2022-07-18 23:15:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|1
1658186400000|2022-07-18 23:20:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|9
1658186700000|2022-07-18 23:25:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|14
1658187000000|2022-07-18 23:30:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|35
1658187300000|2022-07-18 23:35:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|51
1658187600000|2022-07-18 23:40:00|10466|10464|10465.8|10463.8|10466.2|10464.2|10465.8|10463.8|21
1658187900000|2022-07-18 23:45:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.8|10463.8|19
1658188200000|2022-07-18 23:50:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|38
1658188500000|2022-07-18 23:55:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|20
1658188800000|2022-07-19 00:00:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10466|10464|80
1658189100000|2022-07-19 00:05:00|10467|10465|10467.2|10465.2|10467.4|10465.4|10467|10465|30
1658189400000|2022-07-19 00:10:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|65
1658189700000|2022-07-19 00:15:00|10467.2|10465.2|10467.2|10465.2|10467.4|10465.4|10466.8|10464.8|108
1658190000000|2022-07-19 00:20:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10467|10465|59
1658190300000|2022-07-19 00:25:00|10467.2|10465.2|10467.6|10465.6|10467.6|10465.6|10467|10465|31
1658190600000|2022-07-19 00:30:00|10468|10466|10468.8|10466.8|10468.8|10466.8|10468|10466|220
1658190900000|2022-07-19 00:35:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|50
1658191200000|2022-07-19 00:40:00|10467.8|10465.8|10467.8|10465.8|10467.8|10465.8|10467.8|10465.8|2
1658191500000|2022-07-19 00:45:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|1
1658191800000|2022-07-19 00:50:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|87
1658192100000|2022-07-19 00:55:00|10468.4|10466.4|10467.8|10465.8|10468.4|10466.4|10467.8|10465.8|40
1658192400000|2022-07-19 01:00:00|10467.6|10465.6|10467.8|10465.8|10468.2|10466.2|10467.6|10465.6|1
1658192700000|2022-07-19 01:05:00|10467.6|10465.6|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|9
1658193000000|2022-07-19 01:10:00|10468|10466|10468|10466|10468.4|10466.4|10468|10466|5
1658193300000|2022-07-19 01:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|29
1658193600000|2022-07-19 01:20:00|10467.8|10465.8|10467.2|10465.2|10468|10466|10467.2|10465.2|46
1658193900000|2022-07-19 01:25:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|38
1658194200000|2022-07-19 01:30:00|10467|10465|10467.2|10465.2|10467.8|10465.8|10466.8|10464.8|272
1658194500000|2022-07-19 01:35:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|128
1658194800000|2022-07-19 01:40:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|35
1658195100000|2022-07-19 01:45:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.4|10465.4|82
1658195400000|2022-07-19 01:50:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|49
1658195700000|2022-07-19 01:55:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|32
1658196000000|2022-07-19 02:00:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|52
1658196300000|2022-07-19 02:05:00|10467.8|10465.8|10468.2|10466.2|10468.2|10466.2|10467.8|10465.8|25
1658196600000|2022-07-19 02:10:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|16
1658196900000|2022-07-19 02:15:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|70
1658197200000|2022-07-19 02:20:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|41
1658197500000|2022-07-19 02:25:00|10468.2|10466.2|10468.6|10466.6|10468.6|10466.6|10468.2|10466.2|114
1658197800000|2022-07-19 02:30:00|10468.4|10466.4|10468.8|10466.8|10469|10467|10468.4|10466.4|73
1658198100000|2022-07-19 02:35:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10469|10467|34
1658198400000|2022-07-19 02:40:00|10469|10467|10469.2|10467.2|10469.8|10467.8|10469|10467|85
1658198700000|2022-07-19 02:45:00|10468.8|10466.8|10469|10467|10469.2|10467.2|10468.8|10466.8|59
1658199000000|2022-07-19 02:50:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|16
1658199300000|2022-07-19 02:55:00|10468.4|10466.4|10469|10467|10469.2|10467.2|10468.4|10466.4|42
1658199600000|2022-07-19 03:00:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|5
1658199900000|2022-07-19 03:05:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468.8|10466.8|43
1658200200000|2022-07-19 03:10:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|19
1658200500000|2022-07-19 03:15:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|32
1658200800000|2022-07-19 03:20:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|60
1658201100000|2022-07-19 03:25:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|84
1658201400000|2022-07-19 03:30:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468|10466|17
1658201700000|2022-07-19 03:35:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|24
1658202000000|2022-07-19 03:40:00|10468.6|10466.6|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|6
1658202300000|2022-07-19 03:45:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|15
1658202600000|2022-07-19 03:50:00|10468.6|10466.6|10468.8|10466.8|10469|10467|10468.4|10466.4|64
1658202900000|2022-07-19 03:55:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|56
1658203200000|2022-07-19 04:00:00|10469|10467|10469|10467|10469|10467|10468.8|10466.8|66
1658203500000|2022-07-19 04:05:00|10468.8|10466.8|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|21
1658203800000|2022-07-19 04:10:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469|10467|46
1658204100000|2022-07-19 04:15:00|10469.4|10467.4|10469|10467|10469.4|10467.4|10469|10467|6
1658204400000|2022-07-19 04:20:00|10469.2|10467.2|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|4
1658204700000|2022-07-19 04:25:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|65
1658205000000|2022-07-19 04:30:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|217
1658205300000|2022-07-19 04:35:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|22
1658205600000|2022-07-19 04:40:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|28
1658205900000|2022-07-19 04:45:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10469.2|10467.2|301
1658206200000|2022-07-19 04:50:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|32
1658206500000|2022-07-19 04:55:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|29
1658206800000|2022-07-19 05:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|232
1658207100000|2022-07-19 05:05:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|272
1658207400000|2022-07-19 05:10:00|||||||||16
1658207700000|2022-07-19 05:15:00|||||||||22
1658208000000|2022-07-19 05:20:00|||||||||177
1658208300000|2022-07-19 05:25:00|||||||||110
1658208600000|2022-07-19 05:30:00|||||||||227
1658208900000|2022-07-19 05:35:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|285
1658209200000|2022-07-19 05:40:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|289
1658209500000|2022-07-19 05:45:00|||||||||254
1658209800000|2022-07-19 05:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|649
1658210100000|2022-07-19 05:55:00|||||||||423
1658210400000|2022-07-19 06:00:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|651
1658210700000|2022-07-19 06:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|382
1658211000000|2022-07-19 06:10:00|10469.6|10467.6|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|365
1658211300000|2022-07-19 06:15:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|258
1658211600000|2022-07-19 06:20:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|227
1658211900000|2022-07-19 06:25:00|10470.1|10468.1|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|296
1658212200000|2022-07-19 06:30:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10470.1|10468.1|302
1658212500000|2022-07-19 06:35:00|10471.5|10469.5|10470.9|10468.9|10471.5|10469.5|10470.7|10468.7|335
1658212800000|2022-07-19 06:40:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|100
1658213100000|2022-07-19 06:45:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|486
1658213400000|2022-07-19 06:50:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|86
1658213700000|2022-07-19 06:55:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|308
1658214000000|2022-07-19 07:00:00|10472.1|10470.1|10472.5|10470.5|10473.7|10471.7|10472.1|10470.1|1170
1658214300000|2022-07-19 07:05:00|10472.3|10470.3|10470.7|10468.7|10472.5|10470.5|10470.7|10468.7|473
1658214600000|2022-07-19 07:10:00|10470.9|10468.9|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|474
1658214900000|2022-07-19 07:15:00|10471.3|10469.3|10470.5|10468.5|10471.5|10469.5|10469.9|10467.9|620
1658215200000|2022-07-19 07:20:00|10470.3|10468.3|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|430
1658215500000|2022-07-19 07:25:00|10470.9|10468.9|10469.2|10467.2|10471.7|10469.7|10469.2|10467.2|1522
1658215800000|2022-07-19 07:30:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10466.8|10464.8|2077
1658216100000|2022-07-19 07:35:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|1479
1658216400000|2022-07-19 07:40:00|10470.3|10468.3|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|590
1658216700000|2022-07-19 07:45:00|10471.5|10469.5|10472.3|10470.3|10472.7|10470.7|10471.1|10469.1|490
1658217000000|2022-07-19 07:50:00|10471.9|10469.9|10469.9|10467.9|10472.7|10470.7|10469.9|10467.9|670
1658217300000|2022-07-19 07:55:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469|10467|744
1658217600000|2022-07-19 08:00:00|10470.1|10468.1|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|900
1658217900000|2022-07-19 08:05:00|10469.8|10467.8|10471.5|10469.5|10471.5|10469.5|10469.6|10467.6|1332
1658218200000|2022-07-19 08:10:00|10471.3|10469.3|10470.7|10468.7|10472.3|10470.3|10470.3|10468.3|1239
1658218500000|2022-07-19 08:15:00|10470.5|10468.5|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|682
1658218800000|2022-07-19 08:20:00|10470.3|10468.3|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|331
1658219100000|2022-07-19 08:25:00|10470.9|10468.9|10471.3|10469.3|10471.5|10469.5|10470.7|10468.7|493
1658219400000|2022-07-19 08:30:00|10471.1|10469.1|10471.9|10469.9|10471.9|10469.9|10470.7|10468.7|449
1658219700000|2022-07-19 08:35:00|10472.1|10470.1|10471.5|10469.5|10472.7|10470.7|10471.5|10469.5|943
1658220000000|2022-07-19 08:40:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|389
1658220300000|2022-07-19 08:45:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|355
1658220600000|2022-07-19 08:50:00|10471.7|10469.7|10471.5|10469.5|10471.7|10469.7|10470.7|10468.7|200
1658220900000|2022-07-19 08:55:00|10471.9|10469.9|10470.7|10468.7|10471.9|10469.9|10470.5|10468.5|217
1658221200000|2022-07-19 09:00:00|10470.3|10468.3|10470.3|10468.3|10470.9|10468.9|10469.9|10467.9|261
1658221500000|2022-07-19 09:05:00|10470.5|10468.5|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|168
1658221800000|2022-07-19 09:10:00|10470.9|10468.9|10472.1|10470.1|10472.3|10470.3|10470.7|10468.7|432
1658222100000|2022-07-19 09:15:00|10472.3|10470.3|10470.9|10468.9|10472.3|10470.3|10470.7|10468.7|189
1658222400000|2022-07-19 09:20:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|234
1658222700000|2022-07-19 09:25:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10469.2|10467.2|440
1658223000000|2022-07-19 09:30:00|10469.4|10467.4|10469.2|10467.2|10469.8|10467.8|10469.2|10467.2|272
1658223300000|2022-07-19 09:35:00|10469.4|10467.4|10468.8|10466.8|10469.4|10467.4|10468|10466|1094
1658223600000|2022-07-19 09:40:00|10468.6|10466.6|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|352
1658223900000|2022-07-19 09:45:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.6|10466.6|118
1658224200000|2022-07-19 09:50:00|10468.6|10466.6|10468|10466|10468.6|10466.6|10467.6|10465.6|248
1658224500000|2022-07-19 09:55:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|106
1658224800000|2022-07-19 10:00:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|524
1658225100000|2022-07-19 10:05:00|10467.4|10465.4|10467.8|10465.8|10468|10466|10467.4|10465.4|206
1658225400000|2022-07-19 10:10:00|10468|10466|10468.8|10466.8|10468.8|10466.8|10467.8|10465.8|101
1658225700000|2022-07-19 10:15:00|10468.6|10466.6|10468|10466|10468.6|10466.6|10467.6|10465.6|103
1658226000000|2022-07-19 10:20:00|10467.8|10465.8|10467.8|10465.8|10468.4|10466.4|10467.6|10465.6|215
1658226300000|2022-07-19 10:25:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10467.2|10465.2|184
1658226600000|2022-07-19 10:30:00|10467.4|10465.4|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|320
1658226900000|2022-07-19 10:35:00|10467.8|10465.8|10467.2|10465.2|10467.8|10465.8|10467|10465|68
1658227200000|2022-07-19 10:40:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|124
1658227500000|2022-07-19 10:45:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|247
1658227800000|2022-07-19 10:50:00|10468|10466|10468|10466|10468.6|10466.6|10467.6|10465.6|260
1658228100000|2022-07-19 10:55:00|10467.8|10465.8|10468|10466|10468.4|10466.4|10467.6|10465.6|88
1658228400000|2022-07-19 11:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|207
1658228700000|2022-07-19 11:05:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|307
1658229000000|2022-07-19 11:10:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|445
1658229300000|2022-07-19 11:15:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|696
1658229600000|2022-07-19 11:20:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.4|10466.4|610
1658229900000|2022-07-19 11:25:00|10469.6|10467.6|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|664
1658230200000|2022-07-19 11:30:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.6|10466.6|970
1658230500000|2022-07-19 11:35:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|1260
1658230800000|2022-07-19 11:40:00|10469|10467|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|1284
1658231100000|2022-07-19 11:45:00|10469.6|10467.6|10469.6|10467.6|10469.8|10467.8|10469|10467|979
1658231400000|2022-07-19 11:50:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|1023
1658231700000|2022-07-19 11:55:00|10470.5|10468.5|10470.1|10468.1|10470.5|10468.5|10469.9|10467.9|803
1658232000000|2022-07-19 12:00:00|10469.9|10467.9|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|1150
1658232300000|2022-07-19 12:05:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|549
1658232600000|2022-07-19 12:10:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|706
1658232900000|2022-07-19 12:15:00|10469|10467|10468|10466|10469.2|10467.2|10467.8|10465.8|401
1658233200000|2022-07-19 12:20:00|10468.4|10466.4|10465.6|10463.6|10468.4|10466.4|10465.5|10463.5|1683
1658233500000|2022-07-19 12:25:00|10465.3|10463.3|10464.9|10462.9|10465.8|10463.8|10464.5|10462.5|1232
1658233800000|2022-07-19 12:30:00|10464.7|10462.7|10467.2|10465.2|10467.2|10465.2|10464.7|10462.7|1726
1658234100000|2022-07-19 12:35:00|10467.4|10465.4|10466.4|10464.4|10468|10466|10466.4|10464.4|1265
1658234400000|2022-07-19 12:40:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|1110
1658234700000|2022-07-19 12:45:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466|10464|788
1658235000000|2022-07-19 12:50:00|10467.6|10465.6|10467.6|10465.6|10468.8|10466.8|10467.2|10465.2|1538
1658235300000|2022-07-19 12:55:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1144
1658235600000|2022-07-19 13:00:00|10466.4|10464.4|10467.8|10465.8|10468|10466|10466|10464|1428
1658235900000|2022-07-19 13:05:00|10468|10466|10466.8|10464.8|10468|10466|10466.4|10464.4|1427
1658236200000|2022-07-19 13:10:00|10467.2|10465.2|10468|10466|10468|10466|10467.2|10465.2|1582
1658236500000|2022-07-19 13:15:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|2185
1658236800000|2022-07-19 13:20:00|10468.8|10466.8|10470.7|10468.7|10470.7|10468.7|10468.8|10466.8|3243
1658237100000|2022-07-19 13:25:00|10471.1|10469.1|10468.4|10466.4|10471.1|10469.1|10468.4|10466.4|1412
1658237400000|2022-07-19 13:30:00|10468.8|10466.8|10468.8|10466.8|10469.9|10467.9|10468.4|10466.4|1540
1658237700000|2022-07-19 13:35:00|10469.2|10467.2|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|1872
1658238000000|2022-07-19 13:40:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10468.8|10466.8|2088
1658238300000|2022-07-19 13:45:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|2029
1658238600000|2022-07-19 13:50:00|10470.3|10468.3|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1230
1658238900000|2022-07-19 13:55:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|1909
1658239200000|2022-07-19 14:00:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|857
1658239500000|2022-07-19 14:05:00|10470.3|10468.3|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|1786
1658239800000|2022-07-19 14:10:00|10470.3|10468.3|10467.6|10465.6|10470.3|10468.3|10467.2|10465.2|2685
1658240100000|2022-07-19 14:15:00|10467.8|10465.8|10466.4|10464.4|10468.4|10466.4|10466.4|10464.4|1871
1658240400000|2022-07-19 14:20:00|10466|10464|10464.7|10462.7|10466.4|10464.4|10464.1|10462.1|2997
1658240700000|2022-07-19 14:25:00|10464.9|10462.9|10464.9|10462.9|10466.2|10464.2|10464.5|10462.5|2372
1658241000000|2022-07-19 14:30:00|10464.7|10462.7|10463.7|10461.7|10465.6|10463.6|10463.7|10461.7|1864
1658241300000|2022-07-19 14:35:00|10463.5|10461.5|10464.9|10462.9|10465.6|10463.6|10463.3|10461.3|1524
1658241600000|2022-07-19 14:40:00|10464.5|10462.5|10462.3|10460.3|10464.5|10462.5|10461.7|10459.7|1683
1658241900000|2022-07-19 14:45:00|10462.1|10460.1|10464.1|10462.1|10464.5|10462.5|10461.7|10459.7|1762
1658242200000|2022-07-19 14:50:00|10464.3|10462.3|10464.9|10462.9|10465.5|10463.5|10463.7|10461.7|1285
1658242500000|2022-07-19 14:55:00|10465.1|10463.1|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|964
1658242800000|2022-07-19 15:00:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10462.5|10460.5|807
1658243100000|2022-07-19 15:05:00|10465.1|10463.1|10466|10464|10466.4|10464.4|10464.5|10462.5|2339
1658243400000|2022-07-19 15:10:00|10466.2|10464.2|10466.4|10464.4|10467.6|10465.6|10465.6|10463.6|2038
1658243700000|2022-07-19 15:15:00|10466.8|10464.8|10466.4|10464.4|10467.6|10465.6|10466.4|10464.4|1757
1658244000000|2022-07-19 15:20:00|10466.6|10464.6|10466|10464|10466.8|10464.8|10465.6|10463.6|830
1658244300000|2022-07-19 15:25:00|10465.8|10463.8|10464.1|10462.1|10466.4|10464.4|10463.7|10461.7|3815
1658244600000|2022-07-19 15:30:00|10464.3|10462.3|10463.9|10461.9|10464.9|10462.9|10463.3|10461.3|3747
1658244900000|2022-07-19 15:35:00|10463.7|10461.7|10462.1|10460.1|10464.1|10462.1|10461.9|10459.9|3861
1658245200000|2022-07-19 15:40:00|10461.7|10459.7|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|2585
1658245500000|2022-07-19 15:45:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10460.2|10458.2|2318
1658245800000|2022-07-19 15:50:00|10462.3|10460.3|10462.1|10460.1|10462.7|10460.7|10461.7|10459.7|1408
1658246100000|2022-07-19 15:55:00|10461.7|10459.7|10459.8|10457.8|10461.7|10459.7|10459.4|10457.4|2275
1658246400000|2022-07-19 16:00:00|10460.2|10458.2|10458.2|10456.2|10460.2|10458.2|10458.2|10456.2|3418
1658246700000|2022-07-19 16:05:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|2067
1658247000000|2022-07-19 16:10:00|10457.8|10455.8|10459|10457|10459.4|10457.4|10457.8|10455.8|1907
1658247300000|2022-07-19 16:15:00|10458.8|10456.8|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|1397
1658247600000|2022-07-19 16:20:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|1122
1658247900000|2022-07-19 16:25:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|1565
1658248200000|2022-07-19 16:30:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|353
1658248500000|2022-07-19 16:35:00|10459|10457|10459|10457|10459|10457|10459|10457|704
1658248800000|2022-07-19 16:40:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.2|10456.2|1924
1658249100000|2022-07-19 16:45:00|10458.4|10456.4|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1591
1658249400000|2022-07-19 16:50:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|1337
1658249700000|2022-07-19 16:55:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|515
1658250000000|2022-07-19 17:00:00|10460.2|10458.2|10459.8|10457.8|10460.6|10458.6|10459.8|10457.8|2073
1658250300000|2022-07-19 17:05:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459|10457|403
1658250600000|2022-07-19 17:10:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10459|10457|1400
1658250900000|2022-07-19 17:15:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|703
1658251200000|2022-07-19 17:20:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|184
1658251500000|2022-07-19 17:25:00|10460.2|10458.2|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|830
1658251800000|2022-07-19 17:30:00|10461.5|10459.5|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|1574
1658252100000|2022-07-19 17:35:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459|10457|643
1658252400000|2022-07-19 17:40:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|192
1658252700000|2022-07-19 17:45:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|595
1658253000000|2022-07-19 17:50:00|10458.4|10456.4|10457.8|10455.8|10458.4|10456.4|10457.8|10455.8|416
1658253300000|2022-07-19 17:55:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1637
1658253600000|2022-07-19 18:00:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|386
1658253900000|2022-07-19 18:05:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|863
1658254200000|2022-07-19 18:10:00|10457.1|10455.1|10456.9|10454.9|10457.1|10455.1|10456.7|10454.7|807
1658254500000|2022-07-19 18:15:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1114
1658254800000|2022-07-19 18:20:00|10455.9|10453.9|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1835
1658255100000|2022-07-19 18:25:00|10454.5|10452.5|10455.5|10453.5|10455.9|10453.9|10454.3|10452.3|1154
1658255400000|2022-07-19 18:30:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|1662
1658255700000|2022-07-19 18:35:00|10454.7|10452.7|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|2425
1658256000000|2022-07-19 18:40:00|10453.1|10451.1|10454.3|10452.3|10454.3|10452.3|10452.8|10450.8|1201
1658256300000|2022-07-19 18:45:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|733
1658256600000|2022-07-19 18:50:00|10455.5|10453.5|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|647
1658256900000|2022-07-19 18:55:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|2019
1658257200000|2022-07-19 19:00:00|10454.3|10452.3|10454.9|10452.9|10454.9|10452.9|10453.9|10451.9|1624
1658257500000|2022-07-19 19:05:00|10454.7|10452.7|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|583
1658257800000|2022-07-19 19:10:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|384
1658258100000|2022-07-19 19:15:00|10454.7|10452.7|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|658
1658258400000|2022-07-19 19:20:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|349
1658258700000|2022-07-19 19:25:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|413
1658259000000|2022-07-19 19:30:00|10455.1|10453.1|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|491
1658259300000|2022-07-19 19:35:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|440
1658259600000|2022-07-19 19:40:00|10455.9|10453.9|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|599
1658259900000|2022-07-19 19:45:00|10455.5|10453.5|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|859
1658260200000|2022-07-19 19:50:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|578
1658260500000|2022-07-19 19:55:00|10454.3|10452.3|10454.1|10452.1|10454.7|10452.7|10453.1|10451.1|3889
1658260800000|2022-07-19 20:00:00|10454.3|10452.3|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|1004
1658261100000|2022-07-19 20:05:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.3|10451.3|460
1658261400000|2022-07-19 20:10:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|357
1658261700000|2022-07-19 20:15:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|468
1658262000000|2022-07-19 20:20:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10451.8|10449.8|1183
1658262300000|2022-07-19 20:25:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1317
1658262600000|2022-07-19 20:30:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|597
1658262900000|2022-07-19 20:35:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|565
1658263200000|2022-07-19 20:40:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1352
1658263500000|2022-07-19 20:45:00|10453|10451|10452.4|10450.4|10453.1|10451.1|10452|10450|1032
1658263800000|2022-07-19 20:50:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452|10450|761
1658264100000|2022-07-19 20:55:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|961
1658268000000|2022-07-19 22:00:00|10452.4|10450.4|10452.2|10450.2|10452.6|10450.6|10452|10450|111
1658268300000|2022-07-19 22:05:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|79
1658268600000|2022-07-19 22:10:00|10452.6|10450.6|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|57
1658268900000|2022-07-19 22:15:00|10452.4|10450.4|10452.6|10450.6|10452.6|10450.6|10452.4|10450.4|7
1658269200000|2022-07-19 22:20:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|0
1658269500000|2022-07-19 22:25:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|71
1658269800000|2022-07-19 22:30:00|10452.4|10450.4|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|15
1658270100000|2022-07-19 22:35:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|37
1658270400000|2022-07-19 22:40:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|110
1658270700000|2022-07-19 22:45:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10453|10451|47
1658271000000|2022-07-19 22:50:00|10453|10451|10453|10451|10453|10451|10453|10451|1
1658271300000|2022-07-19 22:55:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|100
1658271600000|2022-07-19 23:00:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|29
1658271900000|2022-07-19 23:05:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|12
1658272200000|2022-07-19 23:10:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|1
1658272800000|2022-07-19 23:20:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|16
1658273100000|2022-07-19 23:25:00|10452.6|10450.6|10452.6|10450.6|10452.6|10450.6|10452.6|10450.6|13
1658273400000|2022-07-19 23:30:00|10452.4|10450.4|10452.6|10450.6|10452.6|10450.6|10452.4|10450.4|35
1658273700000|2022-07-19 23:35:00|10452.4|10450.4|10453|10451|10453.1|10451.1|10452.4|10450.4|206
1658274000000|2022-07-19 23:40:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|9
1658274300000|2022-07-19 23:45:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|172
1658274600000|2022-07-19 23:50:00|10451.8|10449.8|10452|10450|10452|10450|10451.8|10449.8|95
1658274900000|2022-07-19 23:55:00|10452.2|10450.2|10452.6|10450.6|10452.8|10450.8|10452|10450|41
1658275200000|2022-07-20 00:00:00|10452.4|10450.4|10453.5|10451.5|10453.5|10451.5|10452.4|10450.4|153
1658275500000|2022-07-20 00:05:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|38
1658275800000|2022-07-20 00:10:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|152
1658276100000|2022-07-20 00:15:00|10452.6|10450.6|10452.6|10450.6|10453.1|10451.1|10452.4|10450.4|296
1658276400000|2022-07-20 00:20:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|98
1658276700000|2022-07-20 00:25:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|85
1658277000000|2022-07-20 00:30:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|169
1658277300000|2022-07-20 00:35:00|10453|10451|10453|10451|10453.1|10451.1|10452.8|10450.8|170
1658277600000|2022-07-20 00:40:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.8|10450.8|321
1658277900000|2022-07-20 00:45:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|204
1658278200000|2022-07-20 00:50:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|70
1658278500000|2022-07-20 00:55:00|10453.7|10451.7|10454.1|10452.1|10454.3|10452.3|10453.5|10451.5|181
1658278800000|2022-07-20 01:00:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|136
1658279100000|2022-07-20 01:05:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|202
1658279400000|2022-07-20 01:10:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10454.1|10452.1|261
1658279700000|2022-07-20 01:15:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|97
1658280000000|2022-07-20 01:20:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|241
1658280300000|2022-07-20 01:25:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|122
1658280600000|2022-07-20 01:30:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|144
1658280900000|2022-07-20 01:35:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|138
1658281200000|2022-07-20 01:40:00|||||||||39
1658281500000|2022-07-20 01:45:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|132
1658281800000|2022-07-20 01:50:00|10455.5|10453.5|10454.9|10452.9|10455.7|10453.7|10454.9|10452.9|192
1658282100000|2022-07-20 01:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|49
1658282400000|2022-07-20 02:00:00|||||||||45
1658282700000|2022-07-20 02:05:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|207
1658283000000|2022-07-20 02:10:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.5|10452.5|99
1658283300000|2022-07-20 02:15:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|130
1658283600000|2022-07-20 02:20:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|9
1658283900000|2022-07-20 02:25:00|||||||||24
1658284200000|2022-07-20 02:30:00|||||||||5
1658284500000|2022-07-20 02:35:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|182
1658284800000|2022-07-20 02:40:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|48
1658285100000|2022-07-20 02:45:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|72
1658285400000|2022-07-20 02:50:00|||||||||67
1658285700000|2022-07-20 02:55:00|||||||||81
1658286000000|2022-07-20 03:00:00|10453.5|10451.5|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|504
1658286300000|2022-07-20 03:05:00|||||||||38
1658286600000|2022-07-20 03:10:00|||||||||19
1658287200000|2022-07-20 03:20:00|10453.5|10451.5|10453.7|10451.7|10453.9|10451.9|10453.5|10451.5|20
1658287500000|2022-07-20 03:25:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|4
1658287800000|2022-07-20 03:30:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|61
1658288100000|2022-07-20 03:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|46
1658288400000|2022-07-20 03:40:00|||||||||4
1658288700000|2022-07-20 03:45:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|81
1658289000000|2022-07-20 03:50:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|230
1658289300000|2022-07-20 03:55:00|||||||||10
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|18
1658289900000|2022-07-20 04:05:00|||||||||8
1658290200000|2022-07-20 04:10:00|||||||||5
1658290500000|2022-07-20 04:15:00|||||||||70
1658290800000|2022-07-20 04:20:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|11
1658291100000|2022-07-20 04:25:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|58
1658291400000|2022-07-20 04:30:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|16
1658291700000|2022-07-20 04:35:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|23
1658292000000|2022-07-20 04:40:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|240
1658292300000|2022-07-20 04:45:00|||||||||29
1658292600000|2022-07-20 04:50:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|61
1658292900000|2022-07-20 04:55:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|56
1658293200000|2022-07-20 05:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|265
1658293500000|2022-07-20 05:05:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10454.3|10452.3|86
1658293800000|2022-07-20 05:10:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|43
1658294100000|2022-07-20 05:15:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|40
1658294400000|2022-07-20 05:20:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|76
1658294700000|2022-07-20 05:25:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.5|10451.5|41
1658295000000|2022-07-20 05:30:00|10453.7|10451.7|10454.1|10452.1|10454.7|10452.7|10453.7|10451.7|170
1658295300000|2022-07-20 05:35:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|54
1658295600000|2022-07-20 05:40:00|10453.7|10451.7|10453.9|10451.9|10454.1|10452.1|10453.7|10451.7|80
1658295900000|2022-07-20 05:45:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|42
1658296200000|2022-07-20 05:50:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|114
1658296500000|2022-07-20 05:55:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|117
1658296800000|2022-07-20 06:00:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.5|10451.5|250
1658297100000|2022-07-20 06:05:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|468
1658297400000|2022-07-20 06:10:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1039
1658297700000|2022-07-20 06:15:00|10454.9|10452.9|10454.1|10452.1|10455.3|10453.3|10453.9|10451.9|129
1658298000000|2022-07-20 06:20:00|10454.3|10452.3|10455.1|10453.1|10455.1|10453.1|10454.1|10452.1|440
1658298300000|2022-07-20 06:25:00|10454.9|10452.9|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|145
1658298600000|2022-07-20 06:30:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|575
1658298900000|2022-07-20 06:35:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|321
1658299200000|2022-07-20 06:40:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|598
1658299500000|2022-07-20 06:45:00|10458.2|10456.2|10458|10456|10458.6|10456.6|10457.4|10455.4|999
1658299800000|2022-07-20 06:50:00|10457.8|10455.8|10457.4|10455.4|10458.6|10456.6|10457.3|10455.3|209
1658300100000|2022-07-20 06:55:00|10457.8|10455.8|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|440
1658300400000|2022-07-20 07:00:00|10457.3|10455.3|10455.9|10453.9|10457.4|10455.4|10455.9|10453.9|537
1658300700000|2022-07-20 07:05:00|10456.1|10454.1|10457.4|10455.4|10457.4|10455.4|10455.9|10453.9|799
1658301000000|2022-07-20 07:10:00|10457.6|10455.6|10457.3|10455.3|10457.8|10455.8|10457.1|10455.1|993
1658301300000|2022-07-20 07:15:00|10457.4|10455.4|10455.9|10453.9|10457.4|10455.4|10455.3|10453.3|760
1658301600000|2022-07-20 07:20:00|10455.7|10453.7|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|425
1658301900000|2022-07-20 07:25:00|10456.5|10454.5|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|280
1658302200000|2022-07-20 07:30:00|10456.7|10454.7|10457.4|10455.4|10457.6|10455.6|10456.7|10454.7|720
1658302500000|2022-07-20 07:35:00|10457.8|10455.8|10457.6|10455.6|10458.2|10456.2|10457.4|10455.4|553
1658302800000|2022-07-20 07:40:00|10457.4|10455.4|10459.8|10457.8|10460|10458|10457.4|10455.4|769
1658303100000|2022-07-20 07:45:00|10460|10458|10460.6|10458.6|10461.7|10459.7|10459.8|10457.8|1526
1658303400000|2022-07-20 07:50:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.2|10458.2|528
1658303700000|2022-07-20 07:55:00|10461.7|10459.7|10462.1|10460.1|10462.3|10460.3|10461|10459|1330
1658304000000|2022-07-20 08:00:00|10461.9|10459.9|10460.6|10458.6|10463.3|10461.3|10460.2|10458.2|975
1658304300000|2022-07-20 08:05:00|10460.8|10458.8|10461|10459|10461.7|10459.7|10460.4|10458.4|796
1658304600000|2022-07-20 08:10:00|10461.2|10459.2|10461.7|10459.7|10461.9|10459.9|10460.6|10458.6|351
1658304900000|2022-07-20 08:15:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|622
1658305200000|2022-07-20 08:20:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|294
1658305500000|2022-07-20 08:25:00|10463.1|10461.1|10462.7|10460.7|10463.7|10461.7|10462.1|10460.1|262
1658305800000|2022-07-20 08:30:00|10462.9|10460.9|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|140
1658306100000|2022-07-20 08:35:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|122
1658306400000|2022-07-20 08:40:00|10462.7|10460.7|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|86
1658306700000|2022-07-20 08:45:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|224
1658307000000|2022-07-20 08:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|434
1658307300000|2022-07-20 08:55:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|6176
1658307600000|2022-07-20 09:00:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|207
1658307900000|2022-07-20 09:05:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|72
1658308200000|2022-07-20 09:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|272
1658308500000|2022-07-20 09:15:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|142
1658308800000|2022-07-20 09:20:00|10462.9|10460.9|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|738
1658309100000|2022-07-20 09:25:00|10463.3|10461.3|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|109
1658309400000|2022-07-20 09:30:00|10464.3|10462.3|10463.5|10461.5|10464.5|10462.5|10463.3|10461.3|105
1658309700000|2022-07-20 09:35:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|84
1658310000000|2022-07-20 09:40:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|178
1658310300000|2022-07-20 09:45:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|556
1658310600000|2022-07-20 09:50:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.9|10459.9|1117
1658310900000|2022-07-20 09:55:00|10463.3|10461.3|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|243
1658311200000|2022-07-20 10:00:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|310
1658311500000|2022-07-20 10:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|555
1658311800000|2022-07-20 10:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|333
1658312100000|2022-07-20 10:15:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|142
1658312400000|2022-07-20 10:20:00|10463.3|10461.3|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|102
1658312700000|2022-07-20 10:25:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|468
1658313000000|2022-07-20 10:30:00|10463.1|10461.1|10464.5|10462.5|10464.5|10462.5|10463.1|10461.1|194
1658313300000|2022-07-20 10:35:00|10464.3|10462.3|10465.6|10463.6|10466.8|10464.8|10464.1|10462.1|674
1658313600000|2022-07-20 10:40:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|674
1658313900000|2022-07-20 10:45:00|10467|10465|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|824
1658314200000|2022-07-20 10:50:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.9|10462.9|623
1658314500000|2022-07-20 10:55:00|10465.3|10463.3|10465.3|10463.3|10466|10464|10465.3|10463.3|947
1658314800000|2022-07-20 11:00:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|367
1658315100000|2022-07-20 11:05:00|10464.7|10462.7|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|920
1658315400000|2022-07-20 11:10:00|10465.5|10463.5|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|246
1658315700000|2022-07-20 11:15:00|10465.8|10463.8|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|266
1658316000000|2022-07-20 11:20:00|||||||||652
1658316300000|2022-07-20 11:25:00|10466.8|10464.8|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1123
1658316600000|2022-07-20 11:30:00|10466.8|10464.8|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1147
1658316900000|2022-07-20 11:35:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1938
1658317200000|2022-07-20 11:40:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|636
1658317500000|2022-07-20 11:45:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|2164
1658317800000|2022-07-20 11:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|884
1658318100000|2022-07-20 11:55:00|10465.6|10463.6|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|939
1658318400000|2022-07-20 12:00:00|10466|10464|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|932
1658318700000|2022-07-20 12:05:00|10464.9|10462.9|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|652
1658319000000|2022-07-20 12:10:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|732
1658319300000|2022-07-20 12:15:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|606
1658319600000|2022-07-20 12:20:00|10465.5|10463.5|10468|10466|10469.2|10467.2|10465.3|10463.3|3611
1658319900000|2022-07-20 12:25:00|10468.4|10466.4|10465.6|10463.6|10468.8|10466.8|10465.5|10463.5|2292
1658320200000|2022-07-20 12:30:00|10466|10464|10467.4|10465.4|10468.4|10466.4|10466|10464|2408
1658320500000|2022-07-20 12:35:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|1310
1658320800000|2022-07-20 12:40:00|10467|10465|10467|10465|10467.8|10465.8|10466|10464|1405
1658321100000|2022-07-20 12:45:00|10467.2|10465.2|10466.4|10464.4|10467.6|10465.6|10466|10464|1559
1658321400000|2022-07-20 12:50:00|10466.2|10464.2|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|1942
1658321700000|2022-07-20 12:55:00|10464.5|10462.5|10465.3|10463.3|10465.5|10463.5|10464.1|10462.1|1020
1658322000000|2022-07-20 13:00:00|10465.6|10463.6|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|2187
1658322300000|2022-07-20 13:05:00|10464.9|10462.9|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|1597
1658322600000|2022-07-20 13:10:00|10464.9|10462.9|10465.3|10463.3|10466|10464|10464.5|10462.5|841
1658322900000|2022-07-20 13:15:00|10465.5|10463.5|10463.7|10461.7|10465.6|10463.6|10463.7|10461.7|682
1658323200000|2022-07-20 13:20:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.5|10460.5|1274
1658323500000|2022-07-20 13:25:00|10462.9|10460.9|10464.5|10462.5|10464.5|10462.5|10462.5|10460.5|1403
1658323800000|2022-07-20 13:30:00|10464.1|10462.1|10463.7|10461.7|10464.9|10462.9|10463.3|10461.3|1791
1658324100000|2022-07-20 13:35:00|10463.9|10461.9|10461.7|10459.7|10463.9|10461.9|10461.7|10459.7|947
1658324400000|2022-07-20 13:40:00|10461.4|10459.4|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|910
1658324700000|2022-07-20 13:45:00|10462.7|10460.7|10462.3|10460.3|10463.3|10461.3|10462.1|10460.1|780
1658325000000|2022-07-20 13:50:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461|10459|899
1658325300000|2022-07-20 13:55:00|10461.5|10459.5|10461.9|10459.9|10463.7|10461.7|10461.4|10459.4|1847
1658325600000|2022-07-20 14:00:00|10461.7|10459.7|10461.4|10459.4|10462.9|10460.9|10461.4|10459.4|1570
1658325900000|2022-07-20 14:05:00|10461|10459|10461|10459|10463.1|10461.1|10461|10459|1327
1658326200000|2022-07-20 14:10:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.2|10458.2|757
1658326500000|2022-07-20 14:15:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461|10459|1663
1658326800000|2022-07-20 14:20:00|10461.9|10459.9|10460.2|10458.2|10462.1|10460.1|10459.8|10457.8|606
1658327100000|2022-07-20 14:25:00|10460|10458|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|2600
1658327400000|2022-07-20 14:30:00|10458.8|10456.8|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|1161
1658327700000|2022-07-20 14:35:00|10459.8|10457.8|10458.2|10456.2|10459.8|10457.8|10458.2|10456.2|734
1658328000000|2022-07-20 14:40:00|10458|10456|10459.4|10457.4|10459.4|10457.4|10457.8|10455.8|1034
1658328300000|2022-07-20 14:45:00|10459|10457|10457.8|10455.8|10459.4|10457.4|10457.6|10455.6|808
1658328600000|2022-07-20 14:50:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1198
1658328900000|2022-07-20 14:55:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1385
1658329200000|2022-07-20 15:00:00|10458|10456|10457.1|10455.1|10458.6|10456.6|10457.1|10455.1|1406
1658329500000|2022-07-20 15:05:00|10457.4|10455.4|10456.7|10454.7|10457.4|10455.4|10456.3|10454.3|1720
1658329800000|2022-07-20 15:10:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|1555
1658330100000|2022-07-20 15:15:00|10456.3|10454.3|10456.7|10454.7|10457.1|10455.1|10455.5|10453.5|1211
1658330400000|2022-07-20 15:20:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|842
1658330700000|2022-07-20 15:25:00|10457.1|10455.1|10455.5|10453.5|10457.1|10455.1|10455.5|10453.5|1352
1658331000000|2022-07-20 15:30:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|1471
1658331300000|2022-07-20 15:35:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|652
1658331600000|2022-07-20 15:40:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|1589
1658331900000|2022-07-20 15:45:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1886
1658332200000|2022-07-20 15:50:00|10455.1|10453.1|10455.5|10453.5|10456.3|10454.3|10455.1|10453.1|1586
1658332500000|2022-07-20 15:55:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|434
1658332800000|2022-07-20 16:00:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|1022
1658333100000|2022-07-20 16:05:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|610
1658333400000|2022-07-20 16:10:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|567
1658333700000|2022-07-20 16:15:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|654
1658334000000|2022-07-20 16:20:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|1532
1658334300000|2022-07-20 16:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1752
1658334600000|2022-07-20 16:30:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|1825
1658334900000|2022-07-20 16:35:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1059
1658335200000|2022-07-20 16:40:00|10453.5|10451.5|10454.7|10452.7|10455.1|10453.1|10453.5|10451.5|1110
1658335500000|2022-07-20 16:45:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.5|10452.5|1044
1658335800000|2022-07-20 16:50:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|1144
1658336100000|2022-07-20 16:55:00|10454.3|10452.3|10455.3|10453.3|10455.5|10453.5|10453.9|10451.9|1668
1658336400000|2022-07-20 17:00:00|10455.1|10453.1|10457.4|10455.4|10457.4|10455.4|10455.1|10453.1|1619
1658336700000|2022-07-20 17:05:00|10457.1|10455.1|10458.2|10456.2|10458.2|10456.2|10456.7|10454.7|2314
1658337000000|2022-07-20 17:10:00|10458.4|10456.4|10457.4|10455.4|10459|10457|10457.1|10455.1|2138
1658337300000|2022-07-20 17:15:00|10457.3|10455.3|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|951
1658337600000|2022-07-20 17:20:00|10456.5|10454.5|10456.3|10454.3|10456.7|10454.7|10456.3|10454.3|233
1658337900000|2022-07-20 17:25:00|10455.9|10453.9|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|854
1658338200000|2022-07-20 17:30:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|658
1658338500000|2022-07-20 17:35:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|465
1658338800000|2022-07-20 17:40:00|10454.3|10452.3|10455.9|10453.9|10456.1|10454.1|10454.3|10452.3|825
1658339100000|2022-07-20 17:45:00|||||||||137
1658339400000|2022-07-20 17:50:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|944
1658339700000|2022-07-20 17:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|1333
1658340000000|2022-07-20 18:00:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|841
1658340300000|2022-07-20 18:05:00|10455.3|10453.3|10455.1|10453.1|10455.3|10453.3|10454.7|10452.7|300
1658340600000|2022-07-20 18:10:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|475
1658340900000|2022-07-20 18:15:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|705
1658341200000|2022-07-20 18:20:00|10454.1|10452.1|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|430
1658341500000|2022-07-20 18:25:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|286
1658341800000|2022-07-20 18:30:00|10453|10451|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|765
1658342100000|2022-07-20 18:35:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|224
1658342400000|2022-07-20 18:40:00|10452|10450|10452.6|10450.6|10452.8|10450.8|10452|10450|1617
1658342700000|2022-07-20 18:45:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452|10450|1409
1658343000000|2022-07-20 18:50:00|10452.6|10450.6|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|569
1658343300000|2022-07-20 18:55:00|10453|10451|10452.2|10450.2|10453.1|10451.1|10451.6|10449.6|1321
1658343600000|2022-07-20 19:00:00|10452.4|10450.4|10452|10450|10452.6|10450.6|10451.6|10449.6|1150
1658343900000|2022-07-20 19:05:00|10451.8|10449.8|10451.6|10449.6|10451.8|10449.8|10451.2|10449.2|833
1658344200000|2022-07-20 19:10:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|844
1658344500000|2022-07-20 19:15:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|450
1658344800000|2022-07-20 19:20:00|10451.4|10449.4|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|879
1658345100000|2022-07-20 19:25:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|464
1658345400000|2022-07-20 19:30:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|839
1658345700000|2022-07-20 19:35:00|10451.8|10449.8|10451.6|10449.6|10452|10450|10451.2|10449.2|1142
1658346000000|2022-07-20 19:40:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|1093
1658346300000|2022-07-20 19:45:00|10451.6|10449.6|10451.6|10449.6|10452.4|10450.4|10451.6|10449.6|2039
1658346600000|2022-07-20 19:50:00|10452|10450|10451.6|10449.6|10452|10450|10451.6|10449.6|1154
1658346900000|2022-07-20 19:55:00|10452|10450|10453.1|10451.1|10453.1|10451.1|10451.6|10449.6|1712
1658347200000|2022-07-20 20:00:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452|10450|1014
1658347500000|2022-07-20 20:05:00|10452|10450|10452|10450|10452.4|10450.4|10452|10450|406
1658347800000|2022-07-20 20:10:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10452|10450|1080
1658348100000|2022-07-20 20:15:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1014
1658348400000|2022-07-20 20:20:00|10453|10451|10453.9|10451.9|10453.9|10451.9|10453|10451|1643
1658348700000|2022-07-20 20:25:00|10453.7|10451.7|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|1083
1658349000000|2022-07-20 20:30:00|10454.5|10452.5|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|680
1658349300000|2022-07-20 20:35:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|992
1658349600000|2022-07-20 20:40:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|721
1658349900000|2022-07-20 20:45:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|776
1658350200000|2022-07-20 20:50:00|10455.7|10453.7|10456.1|10454.1|10456.3|10454.3|10455.5|10453.5|621
1658350500000|2022-07-20 20:55:00|10455.9|10453.9|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|1537
1658354400000|2022-07-20 22:00:00|10455.9|10453.9|10456.9|10454.9|10457.3|10455.3|10455.9|10453.9|242
1658354700000|2022-07-20 22:05:00|10456.7|10454.7|10456.5|10454.5|10456.9|10454.9|10456.5|10454.5|75
1658355000000|2022-07-20 22:10:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.5|10454.5|0
1658355300000|2022-07-20 22:15:00|10456.5|10454.5|10456.1|10454.1|10456.7|10454.7|10456.1|10454.1|54
1658355600000|2022-07-20 22:20:00|10456.3|10454.3|10456.1|10454.1|10456.3|10454.3|10456.1|10454.1|0
1658356200000|2022-07-20 22:30:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|94
1658356500000|2022-07-20 22:35:00|||||||||14
1658356800000|2022-07-20 22:40:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.3|10453.3|36
1658357100000|2022-07-20 22:45:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|88
1658357400000|2022-07-20 22:50:00|10455.3|10453.3|10455.9|10453.9|10455.9|10453.9|10455.3|10453.3|99
1658357700000|2022-07-20 22:55:00|10456.5|10454.5|10456.7|10454.7|10456.7|10454.7|10456.5|10454.5|186
1658358000000|2022-07-20 23:00:00|10456.9|10454.9|10456.9|10454.9|10457.1|10455.1|10456.7|10454.7|50
1658358300000|2022-07-20 23:05:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.5|10454.5|44
1658358600000|2022-07-20 23:10:00|10456.3|10454.3|10456.3|10454.3|10456.5|10454.5|10456.3|10454.3|8
1658358900000|2022-07-20 23:15:00|10456.5|10454.5|10456.5|10454.5|10456.7|10454.7|10456.5|10454.5|18
1658359200000|2022-07-20 23:20:00|10456.3|10454.3|10456.3|10454.3|10456.7|10454.7|10456.3|10454.3|3
1658359500000|2022-07-20 23:25:00|||||||||19
1658359800000|2022-07-20 23:30:00|||||||||18
1658360100000|2022-07-20 23:35:00|||||||||1
1658360400000|2022-07-20 23:40:00|||||||||1
1658360700000|2022-07-20 23:45:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|16
1658361000000|2022-07-20 23:50:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|239
1658361300000|2022-07-20 23:55:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|183
1658361600000|2022-07-21 00:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|120
1658361900000|2022-07-21 00:05:00|10456.9|10454.9|10456.7|10454.7|10456.9|10454.9|10456.7|10454.7|18
1658362200000|2022-07-21 00:10:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|69
1658362500000|2022-07-21 00:15:00|10456.5|10454.5|10456.3|10454.3|10456.5|10454.5|10455.7|10453.7|126
1658362800000|2022-07-21 00:20:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|4
1658363100000|2022-07-21 00:25:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|92
1658363400000|2022-07-21 00:30:00|10456.3|10454.3|10456.3|10454.3|10457.1|10455.1|10456.1|10454.1|387
1658363700000|2022-07-21 00:35:00|||||||||8
1658364000000|2022-07-21 00:40:00|||||||||33
1658364300000|2022-07-21 00:45:00|10456.5|10454.5|10456.1|10454.1|10456.7|10454.7|10456.1|10454.1|54
1658364600000|2022-07-21 00:50:00|10455.9|10453.9|10456.1|10454.1|10456.3|10454.3|10455.9|10453.9|13
1658364900000|2022-07-21 00:55:00|10456.3|10454.3|10455.7|10453.7|10456.3|10454.3|10455.7|10453.7|81
1658365200000|2022-07-21 01:00:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|134
1658365500000|2022-07-21 01:05:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|66
1658365800000|2022-07-21 01:10:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|8
1658366100000|2022-07-21 01:15:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.3|10453.3|145
1658366400000|2022-07-21 01:20:00|10455.7|10453.7|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|92
1658366700000|2022-07-21 01:25:00|10456.1|10454.1|10456.5|10454.5|10456.5|10454.5|10456.1|10454.1|69
1658367000000|2022-07-21 01:30:00|10456.3|10454.3|10457.3|10455.3|10457.4|10455.4|10456.3|10454.3|201
1658367300000|2022-07-21 01:35:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|630
1658367600000|2022-07-21 01:40:00|10458|10456|10457.4|10455.4|10458|10456|10456.7|10454.7|133
1658367900000|2022-07-21 01:45:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|115
1658368200000|2022-07-21 01:50:00|10457.3|10455.3|10457.4|10455.4|10457.6|10455.6|10456.7|10454.7|232
1658368500000|2022-07-21 01:55:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|105
1658368800000|2022-07-21 02:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|38
1658369100000|2022-07-21 02:05:00|10457.3|10455.3|10457.3|10455.3|10457.4|10455.4|10457.1|10455.1|36
1658369400000|2022-07-21 02:10:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|17
1658369700000|2022-07-21 02:15:00|10456.9|10454.9|10458.8|10456.8|10459|10457|10456.9|10454.9|1012
1658370000000|2022-07-21 02:20:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|125
1658370300000|2022-07-21 02:25:00|10458.6|10456.6|10458.8|10456.8|10458.8|10456.8|10458.2|10456.2|99
1658370600000|2022-07-21 02:30:00|10458.6|10456.6|10459|10457|10459|10457|10458.6|10456.6|71
1658370900000|2022-07-21 02:35:00|10458.8|10456.8|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|42
1658371200000|2022-07-21 02:40:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10459|10457|119
1658371500000|2022-07-21 02:45:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|8
1658371800000|2022-07-21 02:50:00|10459|10457|10459|10457|10459.2|10457.2|10458.6|10456.6|95
1658372100000|2022-07-21 02:55:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|98
1658372400000|2022-07-21 03:00:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458|10456|102
1658372700000|2022-07-21 03:05:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|86
1658373000000|2022-07-21 03:10:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|101
1658373300000|2022-07-21 03:15:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|113
1658373600000|2022-07-21 03:20:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|107
1658373900000|2022-07-21 03:25:00|10458.2|10456.2|10458|10456|10458.2|10456.2|10457.8|10455.8|11
1658374200000|2022-07-21 03:30:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|79
1658374500000|2022-07-21 03:35:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|20
1658374800000|2022-07-21 03:40:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|56
1658375100000|2022-07-21 03:45:00|10459|10457|10459|10457|10459.2|10457.2|10459|10457|78
1658375400000|2022-07-21 03:50:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|148
1658375700000|2022-07-21 03:55:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|60
1658376000000|2022-07-21 04:00:00|||||||||20
1658376300000|2022-07-21 04:05:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|136
1658376600000|2022-07-21 04:10:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|44
1658376900000|2022-07-21 04:15:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|15
1658377200000|2022-07-21 04:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|17
1658377500000|2022-07-21 04:25:00|||||||||7
1658377800000|2022-07-21 04:30:00|10459|10457|10457.4|10455.4|10459|10457|10457.4|10455.4|673
1658378100000|2022-07-21 04:35:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|142
1658378400000|2022-07-21 04:40:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|42
1658378700000|2022-07-21 04:45:00|10457.3|10455.3|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|42
1658379000000|2022-07-21 04:50:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|128
1658379300000|2022-07-21 04:55:00|10457.3|10455.3|10457.4|10455.4|10457.8|10455.8|10457.3|10455.3|23
1658379600000|2022-07-21 05:00:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|21
1658379900000|2022-07-21 05:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|36
1658380200000|2022-07-21 05:10:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.3|10455.3|148
1658380500000|2022-07-21 05:15:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|10
1658380800000|2022-07-21 05:20:00|10457.3|10455.3|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|20
1658381100000|2022-07-21 05:25:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|42
1658381400000|2022-07-21 05:30:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|121
1658381700000|2022-07-21 05:35:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|91
1658382000000|2022-07-21 05:40:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|50
1658382300000|2022-07-21 05:45:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|59
1658382600000|2022-07-21 05:50:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10456.3|10454.3|67
1658382900000|2022-07-21 05:55:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.9|10454.9|145
1658383200000|2022-07-21 06:00:00|10456.7|10454.7|10455.5|10453.5|10457.1|10455.1|10455.1|10453.1|303
1658383500000|2022-07-21 06:05:00|10455.7|10453.7|10454.7|10452.7|10455.9|10453.9|10454.3|10452.3|258
1658383800000|2022-07-21 06:10:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|275
1658384100000|2022-07-21 06:15:00|10454.5|10452.5|10453.1|10451.1|10454.7|10452.7|10453|10451|1266
1658384400000|2022-07-21 06:20:00|10452.8|10450.8|10450.4|10448.4|10453.1|10451.1|10450|10448|1504
1658384700000|2022-07-21 06:25:00|10450.6|10448.6|10452.4|10450.4|10452.8|10450.8|10450.6|10448.6|710
1658385000000|2022-07-21 06:30:00|10452.6|10450.6|10453.5|10451.5|10454.3|10452.3|10452.4|10450.4|773
1658385300000|2022-07-21 06:35:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10452.8|10450.8|1500
1658385600000|2022-07-21 06:40:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|256
1658385900000|2022-07-21 06:45:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|458
1658386200000|2022-07-21 06:50:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|292
1658386500000|2022-07-21 06:55:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.3|10451.3|133
1658386800000|2022-07-21 07:00:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|314
1658387100000|2022-07-21 07:05:00|10453.1|10451.1|10452.8|10450.8|10453.7|10451.7|10452.8|10450.8|374
1658387400000|2022-07-21 07:10:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|1386
1658387700000|2022-07-21 07:15:00|10452|10450|10452.4|10450.4|10453.1|10451.1|10452|10450|397
1658388000000|2022-07-21 07:20:00|10452.6|10450.6|10452.4|10450.4|10453.1|10451.1|10452|10450|269
1658388300000|2022-07-21 07:25:00|10452.2|10450.2|10452.4|10450.4|10452.4|10450.4|10451.2|10449.2|1046
1658388600000|2022-07-21 07:30:00|10452.2|10450.2|10452.6|10450.6|10452.8|10450.8|10452|10450|674
1658388900000|2022-07-21 07:35:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.2|10450.2|413
1658389200000|2022-07-21 07:40:00|10453.1|10451.1|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|217
1658389500000|2022-07-21 07:45:00|10452.8|10450.8|10453.9|10451.9|10454.3|10452.3|10452.8|10450.8|283
1658389800000|2022-07-21 07:50:00|10454.1|10452.1|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|399
1658390100000|2022-07-21 07:55:00|10454.5|10452.5|10454.9|10452.9|10455.1|10453.1|10454.3|10452.3|437
1658390400000|2022-07-21 08:00:00|10454.7|10452.7|10453.9|10451.9|10454.7|10452.7|10453.1|10451.1|275
1658390700000|2022-07-21 08:05:00|10454.3|10452.3|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|306
1658391000000|2022-07-21 08:10:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|251
1658391300000|2022-07-21 08:15:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|725
1658391600000|2022-07-21 08:20:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|94
1658391900000|2022-07-21 08:25:00|10454.7|10452.7|10453.1|10451.1|10454.9|10452.9|10453|10451|227
1658392200000|2022-07-21 08:30:00|10453|10451|10452|10450|10453.1|10451.1|10452|10450|282
1658392500000|2022-07-21 08:35:00|10452.2|10450.2|10453.5|10451.5|10453.9|10451.9|10452|10450|647
1658392800000|2022-07-21 08:40:00|10453.7|10451.7|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|325
1658393100000|2022-07-21 08:45:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|280
1658393400000|2022-07-21 08:50:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|164
1658393700000|2022-07-21 08:55:00|10453.3|10451.3|10453.5|10451.5|10454.1|10452.1|10453.1|10451.1|150
1658394000000|2022-07-21 09:00:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|198
1658394300000|2022-07-21 09:05:00|10453.9|10451.9|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|177
1658394600000|2022-07-21 09:10:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|617
1658394900000|2022-07-21 09:15:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|465
1658395200000|2022-07-21 09:20:00|10454.3|10452.3|10454.1|10452.1|10454.7|10452.7|10453.9|10451.9|280
1658395500000|2022-07-21 09:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|204
1658395800000|2022-07-21 09:30:00|10453.5|10451.5|10453.7|10451.7|10453.9|10451.9|10453.5|10451.5|163
1658396100000|2022-07-21 09:35:00|10453.9|10451.9|10453.9|10451.9|10454.7|10452.7|10453.7|10451.7|161
1658396400000|2022-07-21 09:40:00|10454.1|10452.1|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|357
1658396700000|2022-07-21 09:45:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|141
1658397000000|2022-07-21 09:50:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|912
1658397300000|2022-07-21 09:55:00|10456.3|10454.3|10456.1|10454.1|10456.7|10454.7|10455.9|10453.9|390
1658397600000|2022-07-21 10:00:00|10456.3|10454.3|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|126
1658397900000|2022-07-21 10:05:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|420
1658398200000|2022-07-21 10:10:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.9|10452.9|110
1658398500000|2022-07-21 10:15:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|245
1658398800000|2022-07-21 10:20:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|207
1658399100000|2022-07-21 10:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|235
1658399400000|2022-07-21 10:30:00|10455.7|10453.7|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|162
1658399700000|2022-07-21 10:35:00|10456.1|10454.1|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|267
1658400000000|2022-07-21 10:40:00|10456.5|10454.5|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|356
1658400300000|2022-07-21 10:45:00|10456.1|10454.1|10456.1|10454.1|10456.3|10454.3|10455.5|10453.5|224
1658400600000|2022-07-21 10:50:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|382
1658400900000|2022-07-21 10:55:00|10456.1|10454.1|10455.1|10453.1|10456.1|10454.1|10455.1|10453.1|144
1658401200000|2022-07-21 11:00:00|10455.3|10453.3|10454.1|10452.1|10455.5|10453.5|10453.9|10451.9|487
1658401500000|2022-07-21 11:05:00|10454.3|10452.3|10453.5|10451.5|10454.5|10452.5|10453.5|10451.5|644
1658401800000|2022-07-21 11:10:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|241
1658402100000|2022-07-21 11:15:00|10453.9|10451.9|10453.7|10451.7|10453.9|10451.9|10453.1|10451.1|139
1658402400000|2022-07-21 11:20:00|10453.5|10451.5|10452.8|10450.8|10453.7|10451.7|10452.8|10450.8|341
1658402700000|2022-07-21 11:25:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|1100
1658403000000|2022-07-21 11:30:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|497
1658403300000|2022-07-21 11:35:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10451.6|10449.6|996
1658403600000|2022-07-21 11:40:00|10451.6|10449.6|10450.8|10448.8|10452|10450|10450.8|10448.8|924
1658403900000|2022-07-21 11:45:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|694
1658404200000|2022-07-21 11:50:00|10451.4|10449.4|10451.6|10449.6|10452|10450|10451.2|10449.2|203
1658404500000|2022-07-21 11:55:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.6|10449.6|625
1658404800000|2022-07-21 12:00:00|10452|10450|10452|10450|10452.4|10450.4|10451.2|10449.2|655
1658405100000|2022-07-21 12:05:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452|10450|554
1658405400000|2022-07-21 12:10:00|10453|10451|10453.3|10451.3|10453.5|10451.5|10452|10450|731
1658405700000|2022-07-21 12:15:00|10453.5|10451.5|10449.6|10447.6|10453.5|10451.5|10449.6|10447.6|4921
1658406000000|2022-07-21 12:20:00|10449.8|10447.8|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|3031
1658406300000|2022-07-21 12:25:00|10450|10448|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|2014
1658406600000|2022-07-21 12:30:00|10450.8|10448.8|10456.3|10454.3|10456.7|10454.7|10450.8|10448.8|5558
1658406900000|2022-07-21 12:35:00|10456.7|10454.7|10457.8|10455.8|10458.6|10456.6|10455.9|10453.9|3448
1658407200000|2022-07-21 12:40:00|10457.4|10455.4|10460.6|10458.6|10461|10459|10457.1|10455.1|4132
1658407500000|2022-07-21 12:45:00|10461|10459|10459|10457|10461.4|10459.4|10458.2|10456.2|2530
1658407800000|2022-07-21 12:50:00|10458.6|10456.6|10454.3|10452.3|10458.6|10456.6|10454.3|10452.3|5483
1658408100000|2022-07-21 12:55:00|10454.7|10452.7|10457.4|10455.4|10458.2|10456.2|10453.9|10451.9|3467
1658408400000|2022-07-21 13:00:00|10457.8|10455.8|10456.3|10454.3|10458.6|10456.6|10455.9|10453.9|1451
1658408700000|2022-07-21 13:05:00|10456.5|10454.5|10458.2|10456.2|10459.4|10457.4|10455.9|10453.9|961
1658409000000|2022-07-21 13:10:00|10458|10456|10461.7|10459.7|10462.5|10460.5|10457.8|10455.8|3978
1658409300000|2022-07-21 13:15:00|10462.1|10460.1|10464.9|10462.9|10467.2|10465.2|10461|10459|4722
1658409600000|2022-07-21 13:20:00|10465.3|10463.3|10465.8|10463.8|10467.6|10465.6|10463.3|10461.3|4506
1658409900000|2022-07-21 13:25:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10464.1|10462.1|2465
1658410200000|2022-07-21 13:30:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10466|10464|7074
1658410500000|2022-07-21 13:35:00|10467.6|10465.6|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|3947
1658410800000|2022-07-21 13:40:00|10468.8|10466.8|10466.8|10464.8|10469.6|10467.6|10466.4|10464.4|2379
1658411100000|2022-07-21 13:45:00|10467|10465|10464.9|10462.9|10467.6|10465.6|10464.1|10462.1|2815
1658411400000|2022-07-21 13:50:00|10464.5|10462.5|10467.2|10465.2|10467.6|10465.6|10464.1|10462.1|1515
1658411700000|2022-07-21 13:55:00|10466.8|10464.8|10464.5|10462.5|10467.2|10465.2|10464.1|10462.1|1897
1658412000000|2022-07-21 14:00:00|10464.1|10462.1|10468|10466|10468.6|10466.6|10464.1|10462.1|2799
1658412300000|2022-07-21 14:05:00|10468.4|10466.4|10468.4|10466.4|10469.2|10467.2|10466|10464|3520
1658412600000|2022-07-21 14:10:00|10468.2|10466.2|10466|10464|10468.4|10466.4|10465.1|10463.1|2146
1658412900000|2022-07-21 14:15:00|10465.6|10463.6|10467.2|10465.2|10467.6|10465.6|10465.3|10463.3|1774
1658413200000|2022-07-21 14:20:00|10467.6|10465.6|10468.4|10466.4|10469.9|10467.9|10467.2|10465.2|3237
1658413500000|2022-07-21 14:25:00|10468.8|10466.8|10468.8|10466.8|10471.1|10469.1|10468.8|10466.8|2608
1658413800000|2022-07-21 14:30:00|10469|10467|10470.3|10468.3|10471.7|10469.7|10469|10467|2562
1658414100000|2022-07-21 14:35:00|10469.9|10467.9|10472.3|10470.3|10474.2|10472.2|10469.6|10467.6|3871
1658414400000|2022-07-21 14:40:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10471.9|10469.9|3200
1658414700000|2022-07-21 14:45:00|10473.3|10471.3|10473.1|10471.1|10473.5|10471.5|10471.9|10469.9|2725
1658415000000|2022-07-21 14:50:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10470.9|10468.9|3959
1658415300000|2022-07-21 14:55:00|10472.7|10470.7|10473.5|10471.5|10474.2|10472.2|10472.3|10470.3|3000
1658415600000|2022-07-21 15:00:00|10473.9|10471.9|10472.1|10470.1|10474.2|10472.2|10471.9|10469.9|3399
1658415900000|2022-07-21 15:05:00|10472.3|10470.3|10471.9|10469.9|10473.9|10471.9|10471.5|10469.5|2987
1658416200000|2022-07-21 15:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|2184
1658416500000|2022-07-21 15:15:00|10471.7|10469.7|10471.1|10469.1|10472.3|10470.3|10470.7|10468.7|1369
1658416800000|2022-07-21 15:20:00|10470.9|10468.9|10469.6|10467.6|10471.1|10469.1|10469.2|10467.2|1884
1658417100000|2022-07-21 15:25:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468.4|10466.4|973
1658417400000|2022-07-21 15:30:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|786
1658417700000|2022-07-21 15:35:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|297
1658418000000|2022-07-21 15:40:00|10469.8|10467.8|10469.9|10467.9|10471.5|10469.5|10469.8|10467.8|2069
1658418300000|2022-07-21 15:45:00|10470.1|10468.1|10471.1|10469.1|10471.5|10469.5|10469.9|10467.9|1726
1658418600000|2022-07-21 15:50:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|684
1658418900000|2022-07-21 15:55:00|10470.9|10468.9|10470.5|10468.5|10471.1|10469.1|10470.3|10468.3|549
1658419200000|2022-07-21 16:00:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|834
1658419500000|2022-07-21 16:05:00|10470.1|10468.1|10468.8|10466.8|10470.3|10468.3|10468.4|10466.4|725
1658419800000|2022-07-21 16:10:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468|10466|942
1658420100000|2022-07-21 16:15:00|10469|10467|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|330
1658420400000|2022-07-21 16:20:00|10469.6|10467.6|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|580
1658420700000|2022-07-21 16:25:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|605
1658421000000|2022-07-21 16:30:00|10470.5|10468.5|10471.9|10469.9|10471.9|10469.9|10470.5|10468.5|767
1658421300000|2022-07-21 16:35:00|10472.1|10470.1|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|398
1658421600000|2022-07-21 16:40:00|10471.1|10469.1|10471.3|10469.3|10472.1|10470.1|10471.1|10469.1|775
1658421900000|2022-07-21 16:45:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|236
1658422200000|2022-07-21 16:50:00|10471.1|10469.1|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|885
1658422500000|2022-07-21 16:55:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|325
1658422800000|2022-07-21 17:00:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10469.6|10467.6|606
1658423100000|2022-07-21 17:05:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|492
1658423400000|2022-07-21 17:10:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|655
1658423700000|2022-07-21 17:15:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|447
1658424000000|2022-07-21 17:20:00|10472.3|10470.3|10473.5|10471.5|10473.5|10471.5|10472.3|10470.3|1298
1658424300000|2022-07-21 17:25:00|10473.7|10471.7|10475.4|10473.4|10475.4|10473.4|10473.5|10471.5|2043
1658424600000|2022-07-21 17:30:00|10475.2|10473.2|10475.8|10473.8|10476.2|10474.2|10472.7|10470.7|4513
1658424900000|2022-07-21 17:35:00|10475.6|10473.6|10475|10473|10476|10474|10475|10473|844
1658425200000|2022-07-21 17:40:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|438
1658425500000|2022-07-21 17:45:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|957
1658425800000|2022-07-21 17:50:00|10476.2|10474.2|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|1824
1658426100000|2022-07-21 17:55:00|10478|10476|10477|10475|10478.1|10476.1|10477|10475|1384
1658426400000|2022-07-21 18:00:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10477.2|10475.2|971
1658426700000|2022-07-21 18:05:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|321
1658427000000|2022-07-21 18:10:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|74
1658427300000|2022-07-21 18:15:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|399
1658427600000|2022-07-21 18:20:00|10478.7|10476.7|10480.1|10478.1|10480.3|10478.3|10478.5|10476.5|516
1658427900000|2022-07-21 18:25:00|10480.3|10478.3|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|827
1658428200000|2022-07-21 18:30:00|10480.3|10478.3|10480.9|10478.9|10481.7|10479.7|10480.1|10478.1|1247
1658428500000|2022-07-21 18:35:00|10481.3|10479.3|10481.7|10479.7|10482.1|10480.1|10480.5|10478.5|1281
1658428800000|2022-07-21 18:40:00|10481.9|10479.9|10481.3|10479.3|10481.9|10479.9|10480.9|10478.9|535
1658429100000|2022-07-21 18:45:00|10480.9|10478.9|10480.3|10478.3|10482.1|10480.1|10480.3|10478.3|602
1658429400000|2022-07-21 18:50:00|10480.1|10478.1|10482.3|10480.3|10482.3|10480.3|10480.1|10478.1|1598
1658429700000|2022-07-21 18:55:00|10482.1|10480.1|10484|10482|10484|10482|10482.1|10480.1|1925
1658430000000|2022-07-21 19:00:00|10483.6|10481.6|10482.4|10480.4|10484|10482|10482.4|10480.4|2178
1658430300000|2022-07-21 19:05:00|10482.1|10480.1|10481.1|10479.1|10482.1|10480.1|10480.5|10478.5|1302
1658430600000|2022-07-21 19:10:00|10480.9|10478.9|10482.8|10480.8|10482.8|10480.8|10480.9|10478.9|748
1658430900000|2022-07-21 19:15:00|10483|10481|10484|10482|10484|10482|10483|10481|1846
1658431200000|2022-07-21 19:20:00|10483.8|10481.8|10484|10482|10485.2|10483.2|10483.6|10481.6|2608
1658431500000|2022-07-21 19:25:00|10484.2|10482.2|10483.6|10481.6|10484.2|10482.2|10482.8|10480.8|1332
1658431800000|2022-07-21 19:30:00|10483.2|10481.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|859
1658432100000|2022-07-21 19:35:00|10483.2|10481.2|10482.3|10480.3|10483.6|10481.6|10481.7|10479.7|1803
1658432400000|2022-07-21 19:40:00|10482.1|10480.1|10482.4|10480.4|10482.8|10480.8|10481.7|10479.7|2306
1658432700000|2022-07-21 19:45:00|10482.6|10480.6|10482.8|10480.8|10483.6|10481.6|10482.4|10480.4|2127
1658433000000|2022-07-21 19:50:00|10483.2|10481.2|10483.2|10481.2|10484|10482|10483.2|10481.2|1489
1658433300000|2022-07-21 19:55:00|10482.8|10480.8|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|1781
1658433600000|2022-07-21 20:00:00|10482.8|10480.8|10483.6|10481.6|10483.6|10481.6|10482.4|10480.4|2598
1658433900000|2022-07-21 20:05:00|10483.4|10481.4|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|895
1658434200000|2022-07-21 20:10:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10483.6|10481.6|1368
1658434500000|2022-07-21 20:15:00|10484.4|10482.4|10485.6|10483.6|10486|10484|10484.4|10482.4|992
1658434800000|2022-07-21 20:20:00|10485.8|10483.8|10486|10484|10487.1|10485.1|10485.6|10483.6|2068
1658435100000|2022-07-21 20:25:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|2006
1658435400000|2022-07-21 20:30:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|1725
1658435700000|2022-07-21 20:35:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|879
1658436000000|2022-07-21 20:40:00|10484.8|10482.8|10484|10482|10485.6|10483.6|10484|10482|1621
1658436300000|2022-07-21 20:45:00|10484.2|10482.2|10485.6|10483.6|10485.6|10483.6|10484|10482|3293
1658436600000|2022-07-21 20:50:00|10485.2|10483.2|10484.8|10482.8|10485.2|10483.2|10484.8|10482.8|847
1658436900000|2022-07-21 20:55:00|10485|10483|10485.2|10483.2|10485.2|10483.2|10484.8|10482.8|1072
1658440800000|2022-07-21 22:00:00|10487.1|10485.1|10486.2|10484.2|10487.5|10485.5|10485.2|10483.2|324
1658441100000|2022-07-21 22:05:00|10486.4|10484.4|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|86
1658441400000|2022-07-21 22:10:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|73
1658441700000|2022-07-21 22:15:00|10485|10483|10484|10482|10485.2|10483.2|10484|10482|202
1658442000000|2022-07-21 22:20:00|10484.2|10482.2|10484.4|10482.4|10484.4|10482.4|10483.6|10481.6|197
1658442300000|2022-07-21 22:25:00|10484.2|10482.2|10484|10482|10484.4|10482.4|10484|10482|18
1658442600000|2022-07-21 22:30:00|10483.6|10481.6|10482.8|10480.8|10483.6|10481.6|10482.6|10480.6|515
1658442900000|2022-07-21 22:35:00|10482.4|10480.4|10482.8|10480.8|10482.8|10480.8|10482.1|10480.1|170
1658443200000|2022-07-21 22:40:00|10482.6|10480.6|10482.4|10480.4|10482.6|10480.6|10482.3|10480.3|78
1658443500000|2022-07-21 22:45:00|10482.6|10480.6|10482.3|10480.3|10482.6|10480.6|10482.1|10480.1|75
1658443800000|2022-07-21 22:50:00|10482.1|10480.1|10482.6|10480.6|10482.8|10480.8|10482.1|10480.1|40
1658444100000|2022-07-21 22:55:00|10482.4|10480.4|10483.2|10481.2|10483.2|10481.2|10482.4|10480.4|80
1658444400000|2022-07-21 23:00:00|10483|10481|10483.6|10481.6|10483.6|10481.6|10483|10481|16
1658444700000|2022-07-21 23:05:00|10483.2|10481.2|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|119
1658445000000|2022-07-21 23:10:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|17
1658445300000|2022-07-21 23:15:00|10483.4|10481.4|10483.4|10481.4|10483.6|10481.6|10483.2|10481.2|28
1658445600000|2022-07-21 23:20:00|10483.6|10481.6|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|4
1658445900000|2022-07-21 23:25:00|10482.8|10480.8|10483.2|10481.2|10483.2|10481.2|10482.8|10480.8|55
1658446200000|2022-07-21 23:30:00|10483.4|10481.4|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|147
1658446500000|2022-07-21 23:35:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10482.8|10480.8|129
1658446800000|2022-07-21 23:40:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10482.8|10480.8|48
1658447100000|2022-07-21 23:45:00|||||||||9
1658447400000|2022-07-21 23:50:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.4|10480.4|83
1658447700000|2022-07-21 23:55:00|10482.6|10480.6|10483.2|10481.2|10483.2|10481.2|10482.4|10480.4|262
1658448000000|2022-07-22 00:00:00|10482.8|10480.8|10482.4|10480.4|10484|10482|10482.1|10480.1|381
1658448300000|2022-07-22 00:05:00|10482.1|10480.1|10482.4|10480.4|10482.4|10480.4|10481.9|10479.9|239
1658448600000|2022-07-22 00:10:00|10482.3|10480.3|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|73
1658448900000|2022-07-22 00:15:00|10481.9|10479.9|10481.3|10479.3|10482.6|10480.6|10481.3|10479.3|222
1658449200000|2022-07-22 00:20:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|198
1658449500000|2022-07-22 00:25:00|10481.5|10479.5|10482.1|10480.1|10482.1|10480.1|10481.3|10479.3|143
1658449800000|2022-07-22 00:30:00|10482.3|10480.3|10482.1|10480.1|10482.3|10480.3|10481.7|10479.7|93
1658450100000|2022-07-22 00:35:00|10481.9|10479.9|10481.5|10479.5|10482.1|10480.1|10481.3|10479.3|99
1658450400000|2022-07-22 00:40:00|10481.7|10479.7|10481.3|10479.3|10481.7|10479.7|10481.3|10479.3|190
1658450700000|2022-07-22 00:45:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|562
1658451000000|2022-07-22 00:50:00|10480.7|10478.7|10480.5|10478.5|10480.9|10478.9|10480.5|10478.5|185
1658451300000|2022-07-22 00:55:00|10480.1|10478.1|10478.9|10476.9|10480.3|10478.3|10478.9|10476.9|434
1658451600000|2022-07-22 01:00:00|10479.1|10477.1|10478.9|10476.9|10479.7|10477.7|10478.5|10476.5|589
1658451900000|2022-07-22 01:05:00|10479.1|10477.1|10478.5|10476.5|10479.5|10477.5|10478.5|10476.5|524
1658452200000|2022-07-22 01:10:00|10478.9|10476.9|10479.3|10477.3|10479.3|10477.3|10477.8|10475.8|837
1658452500000|2022-07-22 01:15:00|10479.5|10477.5|10480.1|10478.1|10480.5|10478.5|10479.5|10477.5|187
1658452800000|2022-07-22 01:20:00|10479.7|10477.7|10478.3|10476.3|10479.7|10477.7|10478.1|10476.1|477
1658453100000|2022-07-22 01:25:00|10478.5|10476.5|10477.4|10475.4|10478.7|10476.7|10477.4|10475.4|1058
1658453400000|2022-07-22 01:30:00|10477|10475|10477|10475|10477.4|10475.4|10476.8|10474.8|521
1658453700000|2022-07-22 01:35:00|10477.4|10475.4|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|254
1658454000000|2022-07-22 01:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477|10475|395
1658454300000|2022-07-22 01:45:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477|10475|794
1658454600000|2022-07-22 01:50:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|131
1658454900000|2022-07-22 01:55:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|152
1658455200000|2022-07-22 02:00:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|63
1658455500000|2022-07-22 02:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|48
1658455800000|2022-07-22 02:10:00|10478|10476|10477.6|10475.6|10478|10476|10477.4|10475.4|59
1658456100000|2022-07-22 02:15:00|10477.8|10475.8|10477.8|10475.8|10478|10476|10477.4|10475.4|111
1658456400000|2022-07-22 02:20:00|10477.4|10475.4|10476.6|10474.6|10477.4|10475.4|10476.2|10474.2|619
1658456700000|2022-07-22 02:25:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|753
1658457000000|2022-07-22 02:30:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|217
1658457300000|2022-07-22 02:35:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|191
1658457600000|2022-07-22 02:40:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|290
1658457900000|2022-07-22 02:45:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|64
1658458200000|2022-07-22 02:50:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|53
1658458500000|2022-07-22 02:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|92
1658458800000|2022-07-22 03:00:00|||||||||95
1658459100000|2022-07-22 03:05:00|||||||||25
1658459400000|2022-07-22 03:10:00|10476.6|10474.6|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|249
1658459700000|2022-07-22 03:15:00|10477|10475|10476.6|10474.6|10477|10475|10476.6|10474.6|47
1658460000000|2022-07-22 03:20:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|100
1658460300000|2022-07-22 03:25:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|243
1658460600000|2022-07-22 03:30:00|10476.4|10474.4|10477|10475|10477|10475|10476.2|10474.2|93
1658460900000|2022-07-22 03:35:00|10477.2|10475.2|10476.8|10474.8|10477.2|10475.2|10476.6|10474.6|274
1658461200000|2022-07-22 03:40:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|232
1658461500000|2022-07-22 03:45:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477|10475|80
1658461800000|2022-07-22 03:50:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|9
1658462100000|2022-07-22 03:55:00|10477.8|10475.8|10477.6|10475.6|10478|10476|10477.4|10475.4|104
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10478.5|10476.5|10478.5|10476.5|10477.6|10475.6|429
1658462700000|2022-07-22 04:05:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|50
1658463000000|2022-07-22 04:10:00|10477.8|10475.8|10478.3|10476.3|10478.5|10476.5|10477.8|10475.8|46
1658463300000|2022-07-22 04:15:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|74
1658463600000|2022-07-22 04:20:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|121
1658463900000|2022-07-22 04:25:00|10478.3|10476.3|10478.3|10476.3|10478.5|10476.5|10478.3|10476.3|19
1658464200000|2022-07-22 04:30:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10477.8|10475.8|68
1658464500000|2022-07-22 04:35:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|82
1658464800000|2022-07-22 04:40:00|10478.3|10476.3|10478.1|10476.1|10478.3|10476.3|10478.1|10476.1|33
1658465100000|2022-07-22 04:45:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|33
1658465400000|2022-07-22 04:50:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|123
1658465700000|2022-07-22 04:55:00|10478.7|10476.7|10478.5|10476.5|10478.7|10476.7|10478.3|10476.3|76
1658466000000|2022-07-22 05:00:00|10478.3|10476.3|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|152
1658466300000|2022-07-22 05:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|106
1658466600000|2022-07-22 05:10:00|10478.5|10476.5|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|218
1658466900000|2022-07-22 05:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477|10475|642
1658467200000|2022-07-22 05:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|121
1658467500000|2022-07-22 05:25:00|10477.8|10475.8|10477|10475|10477.8|10475.8|10477|10475|21
1658467800000|2022-07-22 05:30:00|10477.2|10475.2|10477.2|10475.2|10477.4|10475.4|10477|10475|126
1658468100000|2022-07-22 05:35:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|51
1658468400000|2022-07-22 05:40:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|183
1658468700000|2022-07-22 05:45:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|110
1658469000000|2022-07-22 05:50:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|61
1658469300000|2022-07-22 05:55:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477|10475|99
1658469600000|2022-07-22 06:00:00|10477|10475|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|520
1658469900000|2022-07-22 06:05:00|10478.1|10476.1|10478|10476|10478.1|10476.1|10477|10475|159
1658470200000|2022-07-22 06:10:00|10478.1|10476.1|10478.9|10476.9|10478.9|10476.9|10477.4|10475.4|271
1658470500000|2022-07-22 06:15:00|10478.7|10476.7|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|304
1658470800000|2022-07-22 06:20:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|202
1658471100000|2022-07-22 06:25:00|10477|10475|10478.3|10476.3|10478.5|10476.5|10477|10475|214
1658471400000|2022-07-22 06:30:00|10478.5|10476.5|10478.9|10476.9|10479.1|10477.1|10478.1|10476.1|353
1658471700000|2022-07-22 06:35:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.7|10476.7|121
1658472000000|2022-07-22 06:40:00|10478.9|10476.9|10480.5|10478.5|10480.5|10478.5|10478.9|10476.9|530
1658472300000|2022-07-22 06:45:00|10480.9|10478.9|10480.5|10478.5|10481.1|10479.1|10480.1|10478.1|507
1658472600000|2022-07-22 06:50:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|227
1658472900000|2022-07-22 06:55:00|10480.7|10478.7|10480.9|10478.9|10481.7|10479.7|10480.5|10478.5|313
1658473200000|2022-07-22 07:00:00|10481.1|10479.1|10479.9|10477.9|10481.3|10479.3|10479.7|10477.7|343
1658473500000|2022-07-22 07:05:00|10480.1|10478.1|10481.3|10479.3|10481.7|10479.7|10479.7|10477.7|579
1658473800000|2022-07-22 07:10:00|10480.9|10478.9|10483.6|10481.6|10483.6|10481.6|10480.9|10478.9|886
1658474100000|2022-07-22 07:15:00|10484.4|10482.4|10487.9|10485.9|10489.1|10487.1|10484.4|10482.4|2896
1658474400000|2022-07-22 07:20:00|10487.7|10485.7|10488.1|10486.1|10488.9|10486.9|10487.5|10485.5|1174
1658474700000|2022-07-22 07:25:00|10488.3|10486.3|10489.9|10487.9|10490.5|10488.5|10487.7|10485.7|1471
1658475000000|2022-07-22 07:30:00|10490.6|10488.6|10490.5|10488.5|10494.2|10492.2|10490.3|10488.3|4094
1658475300000|2022-07-22 07:35:00|10490.6|10488.6|10490.3|10488.3|10491.2|10489.2|10489.7|10487.7|776
1658475600000|2022-07-22 07:40:00|10490.1|10488.1|10489.7|10487.7|10490.3|10488.3|10488.7|10486.7|756
1658475900000|2022-07-22 07:45:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10488.9|10486.9|485
1658476200000|2022-07-22 07:50:00|10489.3|10487.3|10490.6|10488.6|10491.2|10489.2|10489.1|10487.1|808
1658476500000|2022-07-22 07:55:00|10490.3|10488.3|10491.4|10489.4|10491.8|10489.8|10490.1|10488.1|1437
1658476800000|2022-07-22 08:00:00|10491.6|10489.6|10491.6|10489.6|10492.2|10490.2|10489.5|10487.5|943
1658477100000|2022-07-22 08:05:00|10491.8|10489.8|10490.3|10488.3|10492|10490|10489.9|10487.9|621
1658477400000|2022-07-22 08:10:00|10490.5|10488.5|10489.3|10487.3|10491.4|10489.4|10489.1|10487.1|511
1658477700000|2022-07-22 08:15:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|694
1658478000000|2022-07-22 08:20:00|10488.9|10486.9|10490.8|10488.8|10491|10489|10488.7|10486.7|725
1658478300000|2022-07-22 08:25:00|10490.6|10488.6|10491.6|10489.6|10492.2|10490.2|10490.6|10488.6|696
1658478600000|2022-07-22 08:30:00|10491.4|10489.4|10491.4|10489.4|10491.8|10489.8|10489.9|10487.9|476
1658478900000|2022-07-22 08:35:00|10491.6|10489.6|10490.6|10488.6|10491.8|10489.8|10489.5|10487.5|322
1658479200000|2022-07-22 08:40:00|10490.8|10488.8|10491.2|10489.2|10491.6|10489.6|10490.6|10488.6|385
1658479500000|2022-07-22 08:45:00|10491.4|10489.4|10491.2|10489.2|10491.8|10489.8|10490.6|10488.6|223
1658479800000|2022-07-22 08:50:00|10491.4|10489.4|10491.8|10489.8|10492.6|10490.6|10491|10489|410
1658480100000|2022-07-22 08:55:00|10491.6|10489.6|10492.4|10490.4|10492.6|10490.6|10491.4|10489.4|205
1658480400000|2022-07-22 09:00:00|10492.6|10490.6|10493|10491|10493.4|10491.4|10492.2|10490.2|283
1658480700000|2022-07-22 09:05:00|10493.4|10491.4|10493.4|10491.4|10494.6|10492.6|10493|10491|939
1658481000000|2022-07-22 09:10:00|10493.2|10491.2|10494.2|10492.2|10494.9|10492.9|10493|10491|1365
1658481300000|2022-07-22 09:15:00|10494.6|10492.6|10496.5|10494.5|10497.3|10495.3|10494.6|10492.6|990
1658481600000|2022-07-22 09:20:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|806
1658481900000|2022-07-22 09:25:00|10496.7|10494.7|10496.5|10494.5|10498.1|10496.1|10496.5|10494.5|6599
1658482200000|2022-07-22 09:30:00|10496.7|10494.7|10497.9|10495.9|10498.1|10496.1|10496.5|10494.5|818
1658482500000|2022-07-22 09:35:00|10498.1|10496.1|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|1426
1658482800000|2022-07-22 09:40:00|10497.9|10495.9|10496.9|10494.9|10498.1|10496.1|10496.5|10494.5|1041
1658483100000|2022-07-22 09:45:00|10497.3|10495.3|10497.3|10495.3|10498.5|10496.5|10496.9|10494.9|817
1658483400000|2022-07-22 09:50:00|10496.9|10494.9|10497.5|10495.5|10498.5|10496.5|10496.9|10494.9|1431
1658483700000|2022-07-22 09:55:00|10497.7|10495.7|10496.9|10494.9|10498.1|10496.1|10496.9|10494.9|345
1658484000000|2022-07-22 10:00:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|613
1658484300000|2022-07-22 10:05:00|10496.5|10494.5|10496.5|10494.5|10497.3|10495.3|10496.3|10494.3|281
1658484600000|2022-07-22 10:10:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10496.1|10494.1|180
1658484900000|2022-07-22 10:15:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|231
1658485200000|2022-07-22 10:20:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.3|10495.3|346
1658485500000|2022-07-22 10:25:00|10497.7|10495.7|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|428
1658485800000|2022-07-22 10:30:00|10497.5|10495.5|10496.5|10494.5|10497.5|10495.5|10496.5|10494.5|373
1658486100000|2022-07-22 10:35:00|10496.3|10494.3|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|126
1658486400000|2022-07-22 10:40:00|10496.9|10494.9|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|636
1658486700000|2022-07-22 10:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|482
1658487000000|2022-07-22 10:50:00|10496.7|10494.7|10498.1|10496.1|10498.3|10496.3|10496.5|10494.5|586
1658487300000|2022-07-22 10:55:00|10497.9|10495.9|10500.4|10498.4|10500.4|10498.4|10497.7|10495.7|860
1658487600000|2022-07-22 11:00:00|10500|10498|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|894
1658487900000|2022-07-22 11:05:00|10499.8|10497.8|10498.5|10496.5|10500.2|10498.2|10497.9|10495.9|615
1658488200000|2022-07-22 11:10:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10496.9|10494.9|1089
1658488500000|2022-07-22 11:15:00|10498.9|10496.9|10499.2|10497.2|10500|10498|10498.5|10496.5|837
1658488800000|2022-07-22 11:20:00|10499|10497|10499.6|10497.6|10500|10498|10498.9|10496.9|1214
1658489100000|2022-07-22 11:25:00|10499.8|10497.8|10502.4|10500.4|10502.8|10500.8|10499.6|10497.6|2123
1658489400000|2022-07-22 11:30:00|10502.8|10500.8|10505.9|10503.9|10506.3|10504.3|10502|10500|3177
1658489700000|2022-07-22 11:35:00|10505.5|10503.5|10507.1|10505.1|10509|10507|10504.7|10502.7|3584
1658490000000|2022-07-22 11:40:00|10507.4|10505.4|10505.9|10503.9|10507.6|10505.6|10505.1|10503.1|1064
1658490300000|2022-07-22 11:45:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.3|10502.3|1441
1658490600000|2022-07-22 11:50:00|10504.5|10502.5|10503.9|10501.9|10505.1|10503.1|10503.3|10501.3|565
1658490900000|2022-07-22 11:55:00|10504.3|10502.3|10505.1|10503.1|10505.5|10503.5|10503.9|10501.9|907
1658491200000|2022-07-22 12:00:00|10505.5|10503.5|10503.5|10501.5|10505.7|10503.7|10503.3|10501.3|1010
1658491500000|2022-07-22 12:05:00|10503.7|10501.7|10503.1|10501.1|10504.7|10502.7|10502.8|10500.8|1859
1658491800000|2022-07-22 12:10:00|10503|10501|10503.7|10501.7|10504.3|10502.3|10503|10501|1060
1658492100000|2022-07-22 12:15:00|10503.5|10501.5|10503.5|10501.5|10504.1|10502.1|10502.4|10500.4|1648
1658492400000|2022-07-22 12:20:00|10503.3|10501.3|10503|10501|10503.5|10501.5|10501.6|10499.6|3152
1658492700000|2022-07-22 12:25:00|10503.1|10501.1|10502.4|10500.4|10503.5|10501.5|10502|10500|1588
1658493000000|2022-07-22 12:30:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|2982
1658493300000|2022-07-22 12:35:00|10502|10500|10498.5|10496.5|10502.4|10500.4|10498.5|10496.5|1524
1658493600000|2022-07-22 12:40:00|10498.9|10496.9|10498.9|10496.9|10500|10498|10497.7|10495.7|2666
1658493900000|2022-07-22 12:45:00|10498.5|10496.5|10500|10498|10500.4|10498.4|10498.5|10496.5|913
1658494200000|2022-07-22 12:50:00|10500.2|10498.2|10502.4|10500.4|10502.4|10500.4|10499.6|10497.6|1030
1658494500000|2022-07-22 12:55:00|10502|10500|10498.5|10496.5|10502|10500|10498.5|10496.5|857
1658494800000|2022-07-22 13:00:00|10498.3|10496.3|10500.4|10498.4|10500.8|10498.8|10498.1|10496.1|1709
1658495100000|2022-07-22 13:05:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|1487
1658495400000|2022-07-22 13:10:00|10499.8|10497.8|10500.8|10498.8|10501.2|10499.2|10499.2|10497.2|1907
1658495700000|2022-07-22 13:15:00|10500.6|10498.6|10501.2|10499.2|10502|10500|10500.4|10498.4|2490
1658496000000|2022-07-22 13:20:00|10500.8|10498.8|10503.5|10501.5|10504.3|10502.3|10500.8|10498.8|1547
1658496300000|2022-07-22 13:25:00|10503.3|10501.3|10505.5|10503.5|10505.9|10503.9|10503.1|10501.1|1152
1658496600000|2022-07-22 13:30:00|10505.9|10503.9|10507.4|10505.4|10508.2|10506.2|10505.5|10503.5|4857
1658496900000|2022-07-22 13:35:00|10507.1|10505.1|10507.4|10505.4|10508.6|10506.6|10506.7|10504.7|5041
1658497200000|2022-07-22 13:40:00|10507.3|10505.3|10506.7|10504.7|10509|10507|10506.3|10504.3|2843
1658497500000|2022-07-22 13:45:00|10510|10508|10523.7|10521.7|10524.6|10522.6|10509|10507|10997
1658497800000|2022-07-22 13:50:00|10523.5|10521.5|10516|10514|10523.5|10521.5|10516|10514|7877
1658498100000|2022-07-22 13:55:00|10516.4|10514.4|10515.1|10513.1|10519.6|10517.6|10514.1|10512.1|4762
1658498400000|2022-07-22 14:00:00|10514.9|10512.9|10513.3|10511.3|10516|10514|10513.3|10511.3|5117
1658498700000|2022-07-22 14:05:00|10513.5|10511.5|10512.1|10510.1|10513.5|10511.5|10509.8|10507.8|4620
1658499000000|2022-07-22 14:10:00|10512.5|10510.5|10511.2|10509.2|10514.9|10512.9|10511|10509|5153
1658499300000|2022-07-22 14:15:00|10511|10509|10508.2|10506.2|10511.4|10509.4|10508.2|10506.2|9747
1658499600000|2022-07-22 14:20:00|10508|10506|10505.5|10503.5|10509|10507|10505.1|10503.1|4331
1658499900000|2022-07-22 14:25:00|10505.3|10503.3|10503.5|10501.5|10505.5|10503.5|10502.8|10500.8|3461
1658500200000|2022-07-22 14:30:00|10503.1|10501.1|10505.9|10503.9|10505.9|10503.9|10502|10500|2405
1658500500000|2022-07-22 14:35:00|10506.1|10504.1|10507.4|10505.4|10507.4|10505.4|10504.9|10502.9|1438
1658500800000|2022-07-22 14:40:00|10507.3|10505.3|10509|10507|10509.4|10507.4|10507.1|10505.1|2021
1658501100000|2022-07-22 14:45:00|10508.8|10506.8|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|4674
1658501400000|2022-07-22 14:50:00|10509|10507|10507.4|10505.4|10509.8|10507.8|10507.4|10505.4|3403
1658501700000|2022-07-22 14:55:00|10507.8|10505.8|10510.2|10508.2|10510.6|10508.6|10507.1|10505.1|3202
1658502000000|2022-07-22 15:00:00|10509.8|10507.8|10511.4|10509.4|10511.7|10509.7|10509.8|10507.8|3659
1658502300000|2022-07-22 15:05:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10510.6|10508.6|2588
1658502600000|2022-07-22 15:10:00|10511|10509|10509.4|10507.4|10512.1|10510.1|10509.2|10507.2|1960
1658502900000|2022-07-22 15:15:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|2209
1658503200000|2022-07-22 15:20:00|10510.2|10508.2|10512.1|10510.1|10512.1|10510.1|10509.4|10507.4|2634
1658503500000|2022-07-22 15:25:00|10512.5|10510.5|10511.2|10509.2|10513.5|10511.5|10510.8|10508.8|2389
1658503800000|2022-07-22 15:30:00|10511.4|10509.4|10511|10509|10512.1|10510.1|10510.2|10508.2|1903
1658504100000|2022-07-22 15:35:00|10510.6|10508.6|10510.6|10508.6|10512.1|10510.1|10510.6|10508.6|591
1658504400000|2022-07-22 15:40:00|10510.2|10508.2|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|2093
1658504700000|2022-07-22 15:45:00|10508.4|10506.4|10506.3|10504.3|10508.6|10506.6|10505.9|10503.9|2752
1658505000000|2022-07-22 15:50:00|10506.7|10504.7|10505.7|10503.7|10506.7|10504.7|10505.1|10503.1|2414
1658505300000|2022-07-22 15:55:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|1300
1658505600000|2022-07-22 16:00:00|10505.7|10503.7|10506.3|10504.3|10506.3|10504.3|10505.5|10503.5|795
1658505900000|2022-07-22 16:05:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|771
1658506200000|2022-07-22 16:10:00|10505.5|10503.5|10507.1|10505.1|10507.1|10505.1|10505.5|10503.5|2088
1658506500000|2022-07-22 16:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.1|10504.1|1194
1658506800000|2022-07-22 16:20:00|10506.7|10504.7|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|475
1658507100000|2022-07-22 16:25:00|10507.1|10505.1|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|1037
1658507400000|2022-07-22 16:30:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|623
1658507700000|2022-07-22 16:35:00|10506.3|10504.3|10508.2|10506.2|10508.2|10506.2|10506.3|10504.3|2170
1658508000000|2022-07-22 16:40:00|10508|10506|10508.2|10506.2|10509|10507|10507.8|10505.8|2872
1658508300000|2022-07-22 16:45:00|10508.6|10506.6|10508.6|10506.6|10509.2|10507.2|10508.2|10506.2|1224
1658508600000|2022-07-22 16:50:00|10508.8|10506.8|10510|10508|10510|10508|10508.6|10506.6|526
1658508900000|2022-07-22 16:55:00|10509.8|10507.8|10510.6|10508.6|10511.7|10509.7|10509.8|10507.8|1642
1658509200000|2022-07-22 17:00:00|10510.2|10508.2|10511|10509|10511.4|10509.4|10510.2|10508.2|1119
1658509500000|2022-07-22 17:05:00|10511.4|10509.4|10510.2|10508.2|10512.5|10510.5|10510.2|10508.2|1774
1658509800000|2022-07-22 17:10:00|10510|10508|10508.6|10506.6|10510.2|10508.2|10508.6|10506.6|2130
1658510100000|2022-07-22 17:15:00|10509|10507|10510.6|10508.6|10510.6|10508.6|10508.6|10506.6|2473
1658510400000|2022-07-22 17:20:00|10510.8|10508.8|10511.7|10509.7|10511.7|10509.7|10510.2|10508.2|1858
1658510700000|2022-07-22 17:25:00|10511.4|10509.4|10511.4|10509.4|10511.7|10509.7|10510.8|10508.8|400
1658511000000|2022-07-22 17:30:00|10511|10509|10510.2|10508.2|10511|10509|10509.8|10507.8|1349
1658511300000|2022-07-22 17:35:00|10510.4|10508.4|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|890
1658511600000|2022-07-22 17:40:00|10509.6|10507.6|10509.6|10507.6|10510.2|10508.2|10509|10507|905
1658511900000|2022-07-22 17:45:00|10509.4|10507.4|10509.2|10507.2|10509.8|10507.8|10509|10507|524
1658512200000|2022-07-22 17:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|766
1658512500000|2022-07-22 17:55:00|10508.8|10506.8|10508.2|10506.2|10509|10507|10508.2|10506.2|146
1658512800000|2022-07-22 18:00:00|10508.6|10506.6|10506.7|10504.7|10508.6|10506.6|10506.7|10504.7|2195
1658513100000|2022-07-22 18:05:00|10506.9|10504.9|10505.9|10503.9|10507.1|10505.1|10505.5|10503.5|906
1658513400000|2022-07-22 18:10:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|853
1658513700000|2022-07-22 18:15:00|10505.1|10503.1|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|909
1658514000000|2022-07-22 18:20:00|10505.5|10503.5|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|870
1658514300000|2022-07-22 18:25:00|10504.5|10502.5|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|1061
1658514600000|2022-07-22 18:30:00|10505.1|10503.1|10504.3|10502.3|10505.5|10503.5|10504.3|10502.3|618
1658514900000|2022-07-22 18:35:00|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|10504.3|10502.3|346
1658515200000|2022-07-22 18:40:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.1|10501.1|860
1658515500000|2022-07-22 18:45:00|10504.3|10502.3|10504.9|10502.9|10504.9|10502.9|10503.9|10501.9|1678
1658515800000|2022-07-22 18:50:00|10504.7|10502.7|10506.3|10504.3|10506.3|10504.3|10504.7|10502.7|2208
1658516100000|2022-07-22 18:55:00|10505.9|10503.9|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|4557
1658516400000|2022-07-22 19:00:00|10506.3|10504.3|10506.9|10504.9|10507.1|10505.1|10505.9|10503.9|2129
1658516700000|2022-07-22 19:05:00|10507.1|10505.1|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|670
1658517000000|2022-07-22 19:10:00|10507.6|10505.6|10507.3|10505.3|10508.2|10506.2|10507.1|10505.1|581
1658517300000|2022-07-22 19:15:00|10507.4|10505.4|10507.8|10505.8|10508.2|10506.2|10507.1|10505.1|409
1658517600000|2022-07-22 19:20:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|664
1658517900000|2022-07-22 19:25:00|10508.2|10506.2|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|1109
1658518200000|2022-07-22 19:30:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|490
1658518500000|2022-07-22 19:35:00|10507.1|10505.1|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|460
1658518800000|2022-07-22 19:40:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.3|10505.3|831
1658519100000|2022-07-22 19:45:00|10507.6|10505.6|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|431
1658519400000|2022-07-22 19:50:00|10506.9|10504.9|10506.7|10504.7|10506.9|10504.9|10506.3|10504.3|595
1658519700000|2022-07-22 19:55:00|10506.5|10504.5|10508.2|10506.2|10508.2|10506.2|10506.3|10504.3|1260
1658520000000|2022-07-22 20:00:00|10507.8|10505.8|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|1339
1658520300000|2022-07-22 20:05:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.4|10505.4|1221
1658520600000|2022-07-22 20:10:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.8|10505.8|1022
1658520900000|2022-07-22 20:15:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|346
1658521200000|2022-07-22 20:20:00|10509.2|10507.2|10510.2|10508.2|10510.2|10508.2|10509.2|10507.2|692
1658521500000|2022-07-22 20:25:00|10510|10508|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|384
1658521800000|2022-07-22 20:30:00|10510.2|10508.2|10509.8|10507.8|10510.6|10508.6|10509.6|10507.6|513
1658522100000|2022-07-22 20:35:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|647
1658522400000|2022-07-22 20:40:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|731
1658522700000|2022-07-22 20:45:00|10509.6|10507.6|10509.4|10507.4|10509.6|10507.6|10508.4|10506.4|852
1658523000000|2022-07-22 20:50:00|10509.2|10507.2|10509.6|10507.6|10509.8|10507.8|10509.2|10507.2|281
1658523300000|2022-07-22 20:55:00|10509.4|10507.4|10509.6|10507.6|10510.2|10508.2|10509.4|10507.4|487
1658700000000|2022-07-24 22:00:00|10510|10508|10504.5|10502.5|10510|10508|10504.5|10502.5|631
1658700300000|2022-07-24 22:05:00|10504.7|10502.7|10505.3|10503.3|10506.3|10504.3|10504.7|10502.7|159
1658700600000|2022-07-24 22:10:00|10505.5|10503.5|10505.3|10503.3|10505.5|10503.5|10504.5|10502.5|132
1658700900000|2022-07-24 22:15:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10504.9|10502.9|245
1658701200000|2022-07-24 22:20:00|10505.3|10503.3|10505.7|10503.7|10505.9|10503.9|10505.1|10503.1|88
1658701500000|2022-07-24 22:25:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|78
1658701800000|2022-07-24 22:30:00|10505.3|10503.3|10506.3|10504.3|10506.3|10504.3|10504.7|10502.7|327
1658702100000|2022-07-24 22:35:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|85
1658702400000|2022-07-24 22:40:00|10505.9|10503.9|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|41
1658702700000|2022-07-24 22:45:00|10504.9|10502.9|10504.7|10502.7|10504.9|10502.9|10504.3|10502.3|92
1658703000000|2022-07-24 22:50:00|10504.9|10502.9|10504.3|10502.3|10504.9|10502.9|10504.3|10502.3|34
1658703300000|2022-07-24 22:55:00|10504.1|10502.1|10503.9|10501.9|10504.1|10502.1|10503.9|10501.9|16
1658703600000|2022-07-24 23:00:00|10504.3|10502.3|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|88
1658703900000|2022-07-24 23:05:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.5|10501.5|265
1658704200000|2022-07-24 23:10:00|10504.9|10502.9|10504.1|10502.1|10504.9|10502.9|10503.9|10501.9|108
1658704500000|2022-07-24 23:15:00|10504.3|10502.3|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|62
1658704800000|2022-07-24 23:20:00|10504.1|10502.1|10504.3|10502.3|10504.3|10502.3|10503.9|10501.9|11
1658705100000|2022-07-24 23:25:00|10504.1|10502.1|10503.1|10501.1|10504.1|10502.1|10502.8|10500.8|240
1658705400000|2022-07-24 23:30:00|10503.3|10501.3|10503.3|10501.3|10503.5|10501.5|10503.1|10501.1|90
1658705700000|2022-07-24 23:35:00|10503.1|10501.1|10503.9|10501.9|10503.9|10501.9|10503.1|10501.1|48
1658706000000|2022-07-24 23:40:00|10504.1|10502.1|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|68
1658706300000|2022-07-24 23:45:00|10504.1|10502.1|10504.1|10502.1|10504.3|10502.3|10503.9|10501.9|174
1658706600000|2022-07-24 23:50:00|10503.9|10501.9|10503.7|10501.7|10504.3|10502.3|10503.5|10501.5|27
1658706900000|2022-07-24 23:55:00|10503.9|10501.9|10503.5|10501.5|10504.5|10502.5|10503.5|10501.5|284
1658707200000|2022-07-25 00:00:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502|10500|275
1658707500000|2022-07-25 00:05:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10500.6|10498.6|463
1658707800000|2022-07-25 00:10:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|132
1658708100000|2022-07-25 00:15:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502|10500|110
1658708400000|2022-07-25 00:20:00|10502.6|10500.6|10503.5|10501.5|10503.7|10501.7|10502.6|10500.6|117
1658708700000|2022-07-25 00:25:00|10503.7|10501.7|10502.8|10500.8|10503.9|10501.9|10502.4|10500.4|150
1658709000000|2022-07-25 00:30:00|10502.6|10500.6|10501.8|10499.8|10502.6|10500.6|10501.8|10499.8|181
1658709300000|2022-07-25 00:35:00|10501.6|10499.6|10502|10500|10502|10500|10501.4|10499.4|188
1658709600000|2022-07-25 00:40:00|10502.2|10500.2|10502|10500|10502.2|10500.2|10501.6|10499.6|215
1658709900000|2022-07-25 00:45:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10501.8|10499.8|190
1658710200000|2022-07-25 00:50:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|280
1658710500000|2022-07-25 00:55:00|10502.4|10500.4|10502|10500|10502.8|10500.8|10501.8|10499.8|323
1658710800000|2022-07-25 01:00:00|10501.6|10499.6|10503.1|10501.1|10503.7|10501.7|10501.6|10499.6|683
1658711100000|2022-07-25 01:05:00|10503|10501|10504.3|10502.3|10504.3|10502.3|10503|10501|760
1658711400000|2022-07-25 01:10:00|10503.9|10501.9|10503.7|10501.7|10504.3|10502.3|10503.5|10501.5|458
1658711700000|2022-07-25 01:15:00|10503.5|10501.5|10502.8|10500.8|10503.5|10501.5|10502.6|10500.6|181
1658712000000|2022-07-25 01:20:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|32
1658712300000|2022-07-25 01:25:00|10502.8|10500.8|10502.4|10500.4|10503.1|10501.1|10502.4|10500.4|151
1658712600000|2022-07-25 01:30:00|10502.6|10500.6|10503.9|10501.9|10503.9|10501.9|10502.4|10500.4|365
1658712900000|2022-07-25 01:35:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10503.1|10501.1|150
1658713200000|2022-07-25 01:40:00|10503.7|10501.7|10503.9|10501.9|10503.9|10501.9|10503.5|10501.5|137
1658713500000|2022-07-25 01:45:00|10504.1|10502.1|10505.5|10503.5|10505.5|10503.5|10504.1|10502.1|801
1658713800000|2022-07-25 01:50:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|785
1658714100000|2022-07-25 01:55:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|158
1658714400000|2022-07-25 02:00:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|456
1658714700000|2022-07-25 02:05:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|980
1658715000000|2022-07-25 02:10:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|294
1658715300000|2022-07-25 02:15:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|82
1658715600000|2022-07-25 02:20:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|623
1658715900000|2022-07-25 02:25:00|10505.7|10503.7|10505.5|10503.5|10505.7|10503.7|10505.1|10503.1|543
1658716200000|2022-07-25 02:30:00|||||||||727
1658716500000|2022-07-25 02:35:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|554
1658716800000|2022-07-25 02:40:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|258
1658717100000|2022-07-25 02:45:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|122
1658717400000|2022-07-25 02:50:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|320
1658717700000|2022-07-25 02:55:00|||||||||42
1658718000000|2022-07-25 03:00:00|||||||||58
1658718300000|2022-07-25 03:05:00|10505.5|10503.5|10505.5|10503.5|10505.7|10503.7|10505.5|10503.5|291
1658718600000|2022-07-25 03:10:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|456
1658718900000|2022-07-25 03:15:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|470
1658719200000|2022-07-25 03:20:00|||||||||260
1658719500000|2022-07-25 03:25:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|290
1658719800000|2022-07-25 03:30:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|572
1658720100000|2022-07-25 03:35:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|200
1658720400000|2022-07-25 03:40:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|328
1658720700000|2022-07-25 03:45:00|10505.7|10503.7|10505.7|10503.7|10505.7|10503.7|10505.7|10503.7|68
1658721000000|2022-07-25 03:50:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|136
1658721300000|2022-07-25 03:55:00|||||||||69
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10505.5|10503.5|10505.7|10503.7|10505.5|10503.5|23
1658721900000|2022-07-25 04:05:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.9|10503.9|178
1658722200000|2022-07-25 04:10:00|10505.5|10503.5|10505.5|10503.5|10505.7|10503.7|10505.1|10503.1|387
1658722500000|2022-07-25 04:15:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|435
1658722800000|2022-07-25 04:20:00|10505.5|10503.5|10505.7|10503.7|10505.7|10503.7|10505.5|10503.5|271
1658723100000|2022-07-25 04:25:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|209
1658723400000|2022-07-25 04:30:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|93
1658723700000|2022-07-25 04:35:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|42
1658724000000|2022-07-25 04:40:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|108
1658724300000|2022-07-25 04:45:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|129
1658724600000|2022-07-25 04:50:00|10506.1|10504.1|10505.9|10503.9|10506.1|10504.1|10505.9|10503.9|79
1658724900000|2022-07-25 04:55:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|215
1658725200000|2022-07-25 05:00:00|10505.5|10503.5|10506.3|10504.3|10506.5|10504.5|10505.5|10503.5|426
1658725500000|2022-07-25 05:05:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|210
1658725800000|2022-07-25 05:10:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|361
1658726100000|2022-07-25 05:15:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|226
1658726400000|2022-07-25 05:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|272
1658726700000|2022-07-25 05:25:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|180
1658727000000|2022-07-25 05:30:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|206
1658727300000|2022-07-25 05:35:00|10505.1|10503.1|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|487
1658727600000|2022-07-25 05:40:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|486
1658727900000|2022-07-25 05:45:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|964
1658728200000|2022-07-25 05:50:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|465
1658728500000|2022-07-25 05:55:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.7|10503.7|209
1658728800000|2022-07-25 06:00:00|10505.9|10503.9|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|1529
1658729100000|2022-07-25 06:05:00|10506.7|10504.7|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|379
1658729400000|2022-07-25 06:10:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|243
1658729700000|2022-07-25 06:15:00|10505.5|10503.5|10505.1|10503.1|10505.9|10503.9|10504.9|10502.9|832
1658730000000|2022-07-25 06:20:00|10504.7|10502.7|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|573
1658730300000|2022-07-25 06:25:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|1029
1658730600000|2022-07-25 06:30:00|10505.5|10503.5|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|763
1658730900000|2022-07-25 06:35:00|10505.9|10503.9|10507.1|10505.1|10507.1|10505.1|10505.5|10503.5|843
1658731200000|2022-07-25 06:40:00|10506.9|10504.9|10506.7|10504.7|10506.9|10504.9|10506.3|10504.3|201
1658731500000|2022-07-25 06:45:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.1|10504.1|481
1658731800000|2022-07-25 06:50:00|10506.9|10504.9|10507.4|10505.4|10507.8|10505.8|10506.7|10504.7|434
1658732100000|2022-07-25 06:55:00|10507.3|10505.3|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|513
1658732400000|2022-07-25 07:00:00|10506.7|10504.7|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|652
1658732700000|2022-07-25 07:05:00|10505.9|10503.9|10507.1|10505.1|10507.1|10505.1|10505.9|10503.9|342
1658733000000|2022-07-25 07:10:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|561
1658733300000|2022-07-25 07:15:00|10507.4|10505.4|10509|10507|10509|10507|10507.1|10505.1|425
1658733600000|2022-07-25 07:20:00|10508.8|10506.8|10507.8|10505.8|10509.2|10507.2|10505.1|10503.1|2653
1658733900000|2022-07-25 07:25:00|10507.6|10505.6|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|361
1658734200000|2022-07-25 07:30:00|10508.4|10506.4|10507.8|10505.8|10508.6|10506.6|10507.1|10505.1|895
1658734500000|2022-07-25 07:35:00|10507.6|10505.6|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|574
1658734800000|2022-07-25 07:40:00|10506.9|10504.9|10507.4|10505.4|10507.4|10505.4|10506.9|10504.9|387
1658735100000|2022-07-25 07:45:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|209
1658735400000|2022-07-25 07:50:00|10507.6|10505.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|540
1658735700000|2022-07-25 07:55:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|190
1658736000000|2022-07-25 08:00:00|10508|10506|10506.7|10504.7|10509.8|10507.8|10506.7|10504.7|969
1658736300000|2022-07-25 08:05:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10505.9|10503.9|606
1658736600000|2022-07-25 08:10:00|10506.9|10504.9|10507.8|10505.8|10508|10506|10506.7|10504.7|271
1658736900000|2022-07-25 08:15:00|10508|10506|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|412
1658737200000|2022-07-25 08:20:00|10507.4|10505.4|10505.9|10503.9|10507.4|10505.4|10505.1|10503.1|496
1658737500000|2022-07-25 08:25:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.1|10503.1|142
1658737800000|2022-07-25 08:30:00|10505.7|10503.7|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|116
1658738100000|2022-07-25 08:35:00|10506.5|10504.5|10505.9|10503.9|10507.1|10505.1|10505.9|10503.9|691
1658738400000|2022-07-25 08:40:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|145
1658738700000|2022-07-25 08:45:00|10506.3|10504.3|10506.5|10504.5|10507.1|10505.1|10505.9|10503.9|2644
1658739000000|2022-07-25 08:50:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|1135
1658739300000|2022-07-25 08:55:00|10504.5|10502.5|10503.5|10501.5|10504.5|10502.5|10503.5|10501.5|1982
1658739600000|2022-07-25 09:00:00|10503.7|10501.7|10503.5|10501.5|10503.9|10501.9|10502.8|10500.8|1738
1658739900000|2022-07-25 09:05:00|10503.3|10501.3|10502.8|10500.8|10503.5|10501.5|10502.4|10500.4|290
1658740200000|2022-07-25 09:10:00|10503|10501|10503.3|10501.3|10503.7|10501.7|10502.8|10500.8|452
1658740500000|2022-07-25 09:15:00|10503.1|10501.1|10504.1|10502.1|10504.3|10502.3|10503|10501|207
1658740800000|2022-07-25 09:20:00|10503.9|10501.9|10504.7|10502.7|10505.1|10503.1|10503.9|10501.9|514
1658741100000|2022-07-25 09:25:00|10504.5|10502.5|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|269
1658741400000|2022-07-25 09:30:00|10504.5|10502.5|10505.3|10503.3|10505.5|10503.5|10504.1|10502.1|176
1658741700000|2022-07-25 09:35:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|53
1658742000000|2022-07-25 09:40:00|10505.1|10503.1|10505.9|10503.9|10505.9|10503.9|10505.1|10503.1|296
1658742300000|2022-07-25 09:45:00|10506.1|10504.1|10505.5|10503.5|10506.1|10504.1|10505.1|10503.1|542
1658742600000|2022-07-25 09:50:00|10505.3|10503.3|10506.3|10504.3|10506.7|10504.7|10505.1|10503.1|377
1658742900000|2022-07-25 09:55:00|10505.9|10503.9|10506.3|10504.3|10506.7|10504.7|10505.9|10503.9|308
1658743200000|2022-07-25 10:00:00|10506.5|10504.5|10506.3|10504.3|10506.7|10504.7|10506.3|10504.3|118
1658743500000|2022-07-25 10:05:00|10506.5|10504.5|10505.5|10503.5|10506.7|10504.7|10505.5|10503.5|305
1658743800000|2022-07-25 10:10:00|10505.3|10503.3|10504.3|10502.3|10505.5|10503.5|10504.3|10502.3|739
1658744100000|2022-07-25 10:15:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|218
1658744400000|2022-07-25 10:20:00|10505.7|10503.7|10506.1|10504.1|10506.1|10504.1|10505.5|10503.5|121
1658744700000|2022-07-25 10:25:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|153
1658745000000|2022-07-25 10:30:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.3|10504.3|215
1658745300000|2022-07-25 10:35:00|10506.9|10504.9|10507.3|10505.3|10507.4|10505.4|10506.3|10504.3|409
1658745600000|2022-07-25 10:40:00|10507.1|10505.1|10507.1|10505.1|10507.6|10505.6|10507.1|10505.1|296
1658745900000|2022-07-25 10:45:00|10506.7|10504.7|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|462
1658746200000|2022-07-25 10:50:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10506.9|10504.9|333
1658746500000|2022-07-25 10:55:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|518
1658746800000|2022-07-25 11:00:00|10508.2|10506.2|10506.7|10504.7|10508.2|10506.2|10506.7|10504.7|900
1658747100000|2022-07-25 11:05:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|520
1658747400000|2022-07-25 11:10:00|10506.3|10504.3|10505.5|10503.5|10506.5|10504.5|10505.1|10503.1|517
1658747700000|2022-07-25 11:15:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|345
1658748000000|2022-07-25 11:20:00|10506.3|10504.3|10506.3|10504.3|10506.7|10504.7|10505.9|10503.9|512
1658748300000|2022-07-25 11:25:00|10505.9|10503.9|10505.1|10503.1|10506.7|10504.7|10505.1|10503.1|789
1658748600000|2022-07-25 11:30:00|10504.7|10502.7|10503.9|10501.9|10504.7|10502.7|10503.7|10501.7|1013
1658748900000|2022-07-25 11:35:00|10503.5|10501.5|10502.4|10500.4|10503.7|10501.7|10502|10500|2038
1658749200000|2022-07-25 11:40:00|10502.6|10500.6|10503|10501|10503.1|10501.1|10502.4|10500.4|1544
1658749500000|2022-07-25 11:45:00|10502.8|10500.8|10503.5|10501.5|10503.9|10501.9|10502.4|10500.4|1623
1658749800000|2022-07-25 11:50:00|10503.3|10501.3|10502.4|10500.4|10503.5|10501.5|10502|10500|1663
1658750100000|2022-07-25 11:55:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10500.8|10498.8|859
1658750400000|2022-07-25 12:00:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500|10498|1385
1658750700000|2022-07-25 12:05:00|10500.8|10498.8|10501.2|10499.2|10502.4|10500.4|10500.6|10498.6|3082
1658751000000|2022-07-25 12:10:00|10501.6|10499.6|10503.1|10501.1|10503.5|10501.5|10501.2|10499.2|2828
1658751300000|2022-07-25 12:15:00|10503.5|10501.5|10503.9|10501.9|10504.3|10502.3|10503.1|10501.1|1613
1658751600000|2022-07-25 12:20:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10502.4|10500.4|2690
1658751900000|2022-07-25 12:25:00|10503.3|10501.3|10502.4|10500.4|10503.9|10501.9|10501.4|10499.4|3097
1658752200000|2022-07-25 12:30:00|10502.8|10500.8|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|1433
1658752500000|2022-07-25 12:35:00|10502.8|10500.8|10502|10500|10503|10501|10502|10500|1125
1658752800000|2022-07-25 12:40:00|10502.4|10500.4|10502|10500|10502.8|10500.8|10501.6|10499.6|2015
1658753100000|2022-07-25 12:45:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10500.8|10498.8|2000
1658753400000|2022-07-25 12:50:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|1633
1658753700000|2022-07-25 12:55:00|10502.4|10500.4|10501.6|10499.6|10502.8|10500.8|10501.6|10499.6|1244
1658754000000|2022-07-25 13:00:00|10501.2|10499.2|10502|10500|10502.4|10500.4|10500|10498|1946
1658754300000|2022-07-25 13:05:00|10502.4|10500.4|10502.8|10500.8|10503.1|10501.1|10501.6|10499.6|1199
1658754600000|2022-07-25 13:10:00|10503.1|10501.1|10502|10500|10503.5|10501.5|10501.6|10499.6|2885
1658754900000|2022-07-25 13:15:00|10501.6|10499.6|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|1811
1658755200000|2022-07-25 13:20:00|10502.2|10500.2|10501.2|10499.2|10502.4|10500.4|10500.8|10498.8|2081
1658755500000|2022-07-25 13:25:00|10500.8|10498.8|10499.2|10497.2|10501.6|10499.6|10498.9|10496.9|3168
1658755800000|2022-07-25 13:30:00|10499.4|10497.4|10501.6|10499.6|10502.4|10500.4|10499.2|10497.2|4424
1658756100000|2022-07-25 13:35:00|10502|10500|10503.1|10501.1|10503.5|10501.5|10501.6|10499.6|3435
1658756400000|2022-07-25 13:40:00|10502.8|10500.8|10502|10500|10502.8|10500.8|10500.8|10498.8|3601
1658756700000|2022-07-25 13:45:00|10502.4|10500.4|10503.9|10501.9|10504.3|10502.3|10502|10500|1927
1658757000000|2022-07-25 13:50:00|10503.5|10501.5|10503.1|10501.1|10503.5|10501.5|10502|10500|2081
1658757300000|2022-07-25 13:55:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10501.8|10499.8|1484
1658757600000|2022-07-25 14:00:00|10502.6|10500.6|10501.6|10499.6|10502.8|10500.8|10501.2|10499.2|1624
1658757900000|2022-07-25 14:05:00|10501.4|10499.4|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|2567
1658758200000|2022-07-25 14:10:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|3293
1658758500000|2022-07-25 14:15:00|10500.4|10498.4|10501.2|10499.2|10501.6|10499.6|10499.6|10497.6|2719
1658758800000|2022-07-25 14:20:00|10500.8|10498.8|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|1553
1658759100000|2022-07-25 14:25:00|10501.2|10499.2|10502.4|10500.4|10505.1|10503.1|10500|10498|4195
1658759400000|2022-07-25 14:30:00|10502.8|10500.8|10504.3|10502.3|10504.3|10502.3|10502.4|10500.4|2144
1658759700000|2022-07-25 14:35:00|10504.7|10502.7|10503.9|10501.9|10505.5|10503.5|10503.9|10501.9|2409
1658760000000|2022-07-25 14:40:00|10504.1|10502.1|10502.4|10500.4|10504.7|10502.7|10502|10500|3363
1658760300000|2022-07-25 14:45:00|10502.6|10500.6|10502|10500|10503.1|10501.1|10501.6|10499.6|1184
1658760600000|2022-07-25 14:50:00|10501.6|10499.6|10498.9|10496.9|10501.6|10499.6|10498.9|10496.9|3984
1658760900000|2022-07-25 14:55:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1743
1658761200000|2022-07-25 15:00:00|10499.4|10497.4|10500|10498|10500|10498|10498.9|10496.9|1611
1658761500000|2022-07-25 15:05:00|10500.2|10498.2|10502.4|10500.4|10502.4|10500.4|10500.2|10498.2|765
1658761800000|2022-07-25 15:10:00|10502|10500|10502.8|10500.8|10502.8|10500.8|10501.6|10499.6|545
1658762100000|2022-07-25 15:15:00|10502.4|10500.4|10503.3|10501.3|10503.5|10501.5|10502|10500|945
1658762400000|2022-07-25 15:20:00|10503.1|10501.1|10503.1|10501.1|10503.5|10501.5|10502.8|10500.8|918
1658762700000|2022-07-25 15:25:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10501.6|10499.6|1167
1658763000000|2022-07-25 15:30:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|1307
1658763300000|2022-07-25 15:35:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|1360
1658763600000|2022-07-25 15:40:00|10502.4|10500.4|10503.9|10501.9|10504.3|10502.3|10502.4|10500.4|835
1658763900000|2022-07-25 15:45:00|10503.7|10501.7|10504.1|10502.1|10504.3|10502.3|10503.5|10501.5|926
1658764200000|2022-07-25 15:50:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.9|10501.9|1066
1658764500000|2022-07-25 15:55:00|10503.7|10501.7|10503.9|10501.9|10504.3|10502.3|10503.7|10501.7|546
1658764800000|2022-07-25 16:00:00|10503.5|10501.5|10504.3|10502.3|10504.7|10502.7|10503.5|10501.5|1788
1658765100000|2022-07-25 16:05:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.5|10501.5|559
1658765400000|2022-07-25 16:10:00|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|236
1658765700000|2022-07-25 16:15:00|10504.3|10502.3|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|759
1658766000000|2022-07-25 16:20:00|10505.1|10503.1|10504.7|10502.7|10505.1|10503.1|10504.7|10502.7|740
1658766300000|2022-07-25 16:25:00|10505.1|10503.1|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|523
1658766600000|2022-07-25 16:30:00|10504.7|10502.7|10503.5|10501.5|10504.7|10502.7|10503.5|10501.5|1032
1658766900000|2022-07-25 16:35:00|10503.1|10501.1|10502.8|10500.8|10503.5|10501.5|10502.4|10500.4|1002
1658767200000|2022-07-25 16:40:00|10502.6|10500.6|10502.8|10500.8|10502.8|10500.8|10502.2|10500.2|441
1658767500000|2022-07-25 16:45:00|10502.6|10500.6|10501.6|10499.6|10502.8|10500.8|10501.2|10499.2|1404
1658767800000|2022-07-25 16:50:00|10501.4|10499.4|10500|10498|10501.6|10499.6|10499.6|10497.6|2100
1658768100000|2022-07-25 16:55:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500|10498|1727
1658768400000|2022-07-25 17:00:00|10500.8|10498.8|10501.6|10499.6|10503.1|10501.1|10500.4|10498.4|1936
1658768700000|2022-07-25 17:05:00|10501.4|10499.4|10500.8|10498.8|10501.4|10499.4|10500.4|10498.4|874
1658769000000|2022-07-25 17:10:00|10501.2|10499.2|10501.2|10499.2|10501.4|10499.4|10500.8|10498.8|787
1658769300000|2022-07-25 17:15:00|10501.6|10499.6|10500.8|10498.8|10502|10500|10500.4|10498.4|1025
1658769600000|2022-07-25 17:20:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|814
1658769900000|2022-07-25 17:25:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|494
1658770200000|2022-07-25 17:30:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|1049
1658770500000|2022-07-25 17:35:00|10501.2|10499.2|10499.6|10497.6|10501.4|10499.4|10499.6|10497.6|427
1658770800000|2022-07-25 17:40:00|10499.2|10497.2|10499.6|10497.6|10500|10498|10499.2|10497.2|409
1658771100000|2022-07-25 17:45:00|||||||||325
1658771400000|2022-07-25 17:50:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|965
1658771700000|2022-07-25 17:55:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|130
1658772000000|2022-07-25 18:00:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|343
1658772300000|2022-07-25 18:05:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|219
1658772600000|2022-07-25 18:10:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|581
1658772900000|2022-07-25 18:15:00|10500|10498|10498.9|10496.9|10500|10498|10498.5|10496.5|1475
1658773200000|2022-07-25 18:20:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|550
1658773500000|2022-07-25 18:25:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|401
1658773800000|2022-07-25 18:30:00|10498.5|10496.5|10497.7|10495.7|10498.9|10496.9|10497.7|10495.7|2034
1658774100000|2022-07-25 18:35:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|741
1658774400000|2022-07-25 18:40:00|10498.9|10496.9|10499|10497|10499|10497|10498.9|10496.9|348
1658774700000|2022-07-25 18:45:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|1112
1658775000000|2022-07-25 18:50:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499|10497|511
1658775300000|2022-07-25 18:55:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|1907
1658775600000|2022-07-25 19:00:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|1510
1658775900000|2022-07-25 19:05:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|303
1658776200000|2022-07-25 19:10:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|182
1658776500000|2022-07-25 19:15:00|10499.2|10497.2|10498.1|10496.1|10499.6|10497.6|10497.7|10495.7|2204
1658776800000|2022-07-25 19:20:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|1354
1658777100000|2022-07-25 19:25:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|472
1658777400000|2022-07-25 19:30:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|1577
1658777700000|2022-07-25 19:35:00|10499.4|10497.4|10500|10498|10500|10498|10499.2|10497.2|803
1658778000000|2022-07-25 19:40:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|507
1658778300000|2022-07-25 19:45:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|1615
1658778600000|2022-07-25 19:50:00|10499.6|10497.6|10500.4|10498.4|10500.4|10498.4|10499.2|10497.2|395
1658778900000|2022-07-25 19:55:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|2001
1658779200000|2022-07-25 20:00:00|10500.2|10498.2|10500|10498|10500.8|10498.8|10500|10498|1334
1658779500000|2022-07-25 20:05:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|984
1658779800000|2022-07-25 20:10:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10500|10498|748
1658780100000|2022-07-25 20:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|732
1658780400000|2022-07-25 20:20:00|10501|10499|10501.6|10499.6|10502|10500|10500.8|10498.8|2567
1658780700000|2022-07-25 20:25:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10500.8|10498.8|1115
1658781000000|2022-07-25 20:30:00|10502|10500|10502.4|10500.4|10502.8|10500.8|10502|10500|819
1658781300000|2022-07-25 20:35:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.6|10499.6|649
1658781600000|2022-07-25 20:40:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|659
1658781900000|2022-07-25 20:45:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|963
1658782200000|2022-07-25 20:50:00|10501.2|10499.2|10501|10499|10501.2|10499.2|10500.8|10498.8|688
1658782500000|2022-07-25 20:55:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10500.8|10498.8|422
1658786400000|2022-07-25 22:00:00|10502|10500|10501.2|10499.2|10502.2|10500.2|10500.8|10498.8|339
1658786700000|2022-07-25 22:05:00|10500.8|10498.8|10500.4|10498.4|10501.2|10499.2|10500.4|10498.4|42
1658787000000|2022-07-25 22:10:00|10500.6|10498.6|10500.2|10498.2|10500.8|10498.8|10500|10498|147
1658787300000|2022-07-25 22:15:00|10500.4|10498.4|10501|10499|10501|10499|10500.4|10498.4|93
1658787600000|2022-07-25 22:20:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|23
1658787900000|2022-07-25 22:25:00|||||||||76
1658788200000|2022-07-25 22:30:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|38
1658788500000|2022-07-25 22:35:00|10501|10499|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|63
1658788800000|2022-07-25 22:40:00|10501|10499|10501|10499|10501.2|10499.2|10501|10499|36
1658789100000|2022-07-25 22:45:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|7
1658789400000|2022-07-25 22:50:00|10501.4|10499.4|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|21
1658789700000|2022-07-25 22:55:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.2|10499.2|38
1658790000000|2022-07-25 23:00:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|40
1658790300000|2022-07-25 23:05:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|61
1658790600000|2022-07-25 23:10:00|10501.8|10499.8|10501.4|10499.4|10502|10500|10501.4|10499.4|5
1658790900000|2022-07-25 23:15:00|10501.6|10499.6|10501.8|10499.8|10502|10500|10501.6|10499.6|30
1658791200000|2022-07-25 23:20:00|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|9
1658791500000|2022-07-25 23:25:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|11
1658791800000|2022-07-25 23:30:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.4|10499.4|76
1658792100000|2022-07-25 23:35:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|33
1658792400000|2022-07-25 23:40:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|31
1658792700000|2022-07-25 23:45:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|9
1658793000000|2022-07-25 23:50:00|10501|10499|10501.2|10499.2|10501.2|10499.2|10501|10499|0
1658793300000|2022-07-25 23:55:00|10501.4|10499.4|10501.4|10499.4|10501.6|10499.6|10501.4|10499.4|7
1658793600000|2022-07-26 00:00:00|10501.6|10499.6|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|62
1658793900000|2022-07-26 00:05:00|10501.2|10499.2|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|64
1658794200000|2022-07-26 00:10:00|10502.6|10500.6|10502.8|10500.8|10503.9|10501.9|10502.6|10500.6|383
1658794500000|2022-07-26 00:15:00|10503|10501|10503.9|10501.9|10503.9|10501.9|10502.8|10500.8|231
1658794800000|2022-07-26 00:20:00|10503.7|10501.7|10503.9|10501.9|10503.9|10501.9|10503.5|10501.5|4
1658795100000|2022-07-26 00:25:00|10504.1|10502.1|10504.1|10502.1|10504.3|10502.3|10503.5|10501.5|168
1658795400000|2022-07-26 00:30:00|10504.3|10502.3|10504.7|10502.7|10505.1|10503.1|10503.9|10501.9|356
1658795700000|2022-07-26 00:35:00|10504.3|10502.3|10504.7|10502.7|10504.7|10502.7|10504.3|10502.3|59
1658796000000|2022-07-26 00:40:00|10505.1|10503.1|10504.7|10502.7|10505.1|10503.1|10504.7|10502.7|91
1658796300000|2022-07-26 00:45:00|10504.5|10502.5|10503.9|10501.9|10504.7|10502.7|10503.5|10501.5|885
1658796600000|2022-07-26 00:50:00|10504.3|10502.3|10505.3|10503.3|10505.9|10503.9|10504.3|10502.3|561
1658796900000|2022-07-26 00:55:00|10505.1|10503.1|10504.5|10502.5|10505.3|10503.3|10504.3|10502.3|107
1658797200000|2022-07-26 01:00:00|10504.7|10502.7|10505.1|10503.1|10505.1|10503.1|10504.3|10502.3|148
1658797500000|2022-07-26 01:05:00|10504.9|10502.9|10504.7|10502.7|10504.9|10502.9|10504.7|10502.7|41
1658797800000|2022-07-26 01:10:00|10504.9|10502.9|10503.1|10501.1|10505.1|10503.1|10503.1|10501.1|940
1658798100000|2022-07-26 01:15:00|10503|10501|10502.4|10500.4|10503.5|10501.5|10502.4|10500.4|797
1658798400000|2022-07-26 01:20:00|10502.6|10500.6|10503|10501|10503.3|10501.3|10502.4|10500.4|277
1658798700000|2022-07-26 01:25:00|10503.1|10501.1|10503.1|10501.1|10503.3|10501.3|10502.8|10500.8|220
1658799000000|2022-07-26 01:30:00|10503.3|10501.3|10503.3|10501.3|10503.5|10501.5|10502.8|10500.8|251
1658799300000|2022-07-26 01:35:00|10503.1|10501.1|10503.1|10501.1|10503.1|10501.1|10502.8|10500.8|297
1658799600000|2022-07-26 01:40:00|10503|10501|10503.1|10501.1|10503.1|10501.1|10503|10501|82
1658799900000|2022-07-26 01:45:00|10503.3|10501.3|10503.1|10501.1|10503.5|10501.5|10503.1|10501.1|312
1658800200000|2022-07-26 01:50:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|494
1658800500000|2022-07-26 01:55:00|10503.1|10501.1|10503.1|10501.1|10503.1|10501.1|10502.8|10500.8|166
1658800800000|2022-07-26 02:00:00|10503.3|10501.3|10503.1|10501.1|10503.3|10501.3|10503.1|10501.1|45
1658801100000|2022-07-26 02:05:00|10503|10501|10502.8|10500.8|10503|10501|10502.8|10500.8|10
1658801400000|2022-07-26 02:10:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|144
1658801700000|2022-07-26 02:15:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|4
1658802000000|2022-07-26 02:20:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|33
1658802300000|2022-07-26 02:25:00|10503|10501|10502.8|10500.8|10503|10501|10502.8|10500.8|21
1658802600000|2022-07-26 02:30:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|19
1658802900000|2022-07-26 02:35:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|81
1658803200000|2022-07-26 02:40:00|10502.8|10500.8|10502.4|10500.4|10503|10501|10502.4|10500.4|224
1658803500000|2022-07-26 02:45:00|||||||||3
1658803800000|2022-07-26 02:50:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.6|10500.6|14
1658804100000|2022-07-26 02:55:00|10502.8|10500.8|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|116
1658804400000|2022-07-26 03:00:00|10502.6|10500.6|10502.4|10500.4|10502.6|10500.6|10502.4|10500.4|61
1658805000000|2022-07-26 03:10:00|||||||||45
1658805300000|2022-07-26 03:15:00|10502.6|10500.6|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|39
1658806500000|2022-07-26 03:35:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|110
1658806800000|2022-07-26 03:40:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10502.2|10500.2|64
1658807100000|2022-07-26 03:45:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|13
1658807400000|2022-07-26 03:50:00|||||||||58
1658807700000|2022-07-26 03:55:00|10502.2|10500.2|10502.2|10500.2|10502.4|10500.4|10502|10500|28
1658808000000|2022-07-26 04:00:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|185
1658808300000|2022-07-26 04:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|61
1658808600000|2022-07-26 04:10:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|21
1658808900000|2022-07-26 04:15:00|||||||||2
1658809200000|2022-07-26 04:20:00|10502|10500|10501.8|10499.8|10502|10500|10501.8|10499.8|201
1658809500000|2022-07-26 04:25:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|76
1658809800000|2022-07-26 04:30:00|||||||||27
1658810100000|2022-07-26 04:35:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|9
1658810400000|2022-07-26 04:40:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|34
1658810700000|2022-07-26 04:45:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|58
1658811000000|2022-07-26 04:50:00|||||||||1
1658811300000|2022-07-26 04:55:00|10501.2|10499.2|10501.4|10499.4|10501.4|10499.4|10501.2|10499.2|76
1658811600000|2022-07-26 05:00:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|88
1658811900000|2022-07-26 05:05:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|16
1658812200000|2022-07-26 05:10:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|0
1658812500000|2022-07-26 05:15:00|||||||||11
1658812800000|2022-07-26 05:20:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|161
1658813100000|2022-07-26 05:25:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|56
1658813400000|2022-07-26 05:30:00|10501|10499|10501|10499|10501.2|10499.2|10500.8|10498.8|18
1658813700000|2022-07-26 05:35:00|10501.2|10499.2|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|80
1658814000000|2022-07-26 05:40:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|86
1658814300000|2022-07-26 05:45:00|10500.6|10498.6|10500|10498|10500.6|10498.6|10500|10498|157
1658814600000|2022-07-26 05:50:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.2|10497.2|480
1658814900000|2022-07-26 05:55:00|10499.4|10497.4|10500|10498|10500|10498|10499.4|10497.4|95
1658815200000|2022-07-26 06:00:00|10500.2|10498.2|10500.8|10498.8|10500.8|10498.8|10499.6|10497.6|187
1658815500000|2022-07-26 06:05:00|10500.6|10498.6|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|103
1658815800000|2022-07-26 06:10:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|270
1658816100000|2022-07-26 06:15:00|10500.2|10498.2|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|114
1658816400000|2022-07-26 06:20:00|10499.8|10497.8|10499.2|10497.2|10500.4|10498.4|10499.2|10497.2|287
1658816700000|2022-07-26 06:25:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|77
1658817000000|2022-07-26 06:30:00|10499.8|10497.8|10500|10498|10500.8|10498.8|10499.6|10497.6|55
1658817300000|2022-07-26 06:35:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|154
1658817600000|2022-07-26 06:40:00|10499.6|10497.6|10500|10498|10500|10498|10499.4|10497.4|359
1658817900000|2022-07-26 06:45:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|561
1658818200000|2022-07-26 06:50:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|279
1658818500000|2022-07-26 06:55:00|10501.4|10499.4|10502|10500|10502|10500|10501.2|10499.2|111
1658818800000|2022-07-26 07:00:00|10502.2|10500.2|10501.8|10499.8|10502.4|10500.4|10501.6|10499.6|460
1658819100000|2022-07-26 07:05:00|10501.6|10499.6|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|403
1658819400000|2022-07-26 07:10:00|10502.6|10500.6|10503.5|10501.5|10503.5|10501.5|10502.4|10500.4|521
1658819700000|2022-07-26 07:15:00|10503.7|10501.7|10503.9|10501.9|10504.3|10502.3|10503.5|10501.5|474
1658820000000|2022-07-26 07:20:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10503.1|10501.1|262
1658820300000|2022-07-26 07:25:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|207
1658820600000|2022-07-26 07:30:00|10503.1|10501.1|10501.4|10499.4|10503.1|10501.1|10500.8|10498.8|545
1658820900000|2022-07-26 07:35:00|10501.2|10499.2|10501.2|10499.2|10502.2|10500.2|10501.2|10499.2|449
1658821200000|2022-07-26 07:40:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10501.2|10499.2|328
1658821500000|2022-07-26 07:45:00|10501.4|10499.4|10502|10500|10502|10500|10501|10499|728
1658821800000|2022-07-26 07:50:00|10502.2|10500.2|10502.2|10500.2|10502.8|10500.8|10502|10500|214
1658822100000|2022-07-26 07:55:00|10502|10500|10502|10500|10502.8|10500.8|10502|10500|150
1658822400000|2022-07-26 08:00:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|251
1658822700000|2022-07-26 08:05:00|10501.8|10499.8|10502|10500|10503|10501|10501.8|10499.8|1114
1658823000000|2022-07-26 08:10:00|10502.2|10500.2|10502|10500|10502.8|10500.8|10502|10500|795
1658823300000|2022-07-26 08:15:00|10502.2|10500.2|10502.4|10500.4|10502.8|10500.8|10502|10500|757
1658823600000|2022-07-26 08:20:00|10502.6|10500.6|10502.4|10500.4|10502.6|10500.6|10502|10500|255
1658823900000|2022-07-26 08:25:00|10502.2|10500.2|10502|10500|10502.8|10500.8|10502|10500|322
1658824200000|2022-07-26 08:30:00|10501.8|10499.8|10502|10500|10502.2|10500.2|10501.6|10499.6|399
1658824500000|2022-07-26 08:35:00|10501.8|10499.8|10502|10500|10502.4|10500.4|10501.6|10499.6|439
1658824800000|2022-07-26 08:40:00|10501.8|10499.8|10501.2|10499.2|10501.8|10499.8|10501|10499|423
1658825100000|2022-07-26 08:45:00|10501|10499|10502.2|10500.2|10502.4|10500.4|10500.8|10498.8|493
1658825400000|2022-07-26 08:50:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|210
1658825700000|2022-07-26 08:55:00|10501.4|10499.4|10502|10500|10502|10500|10501.2|10499.2|99
1658826000000|2022-07-26 09:00:00|10501.8|10499.8|10502.8|10500.8|10502.8|10500.8|10501.8|10499.8|75
1658826300000|2022-07-26 09:05:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|281
1658826600000|2022-07-26 09:10:00|10502.6|10500.6|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|143
1658826900000|2022-07-26 09:15:00|10502.2|10500.2|10501.6|10499.6|10502.2|10500.2|10501.6|10499.6|376
1658827200000|2022-07-26 09:20:00|10502|10500|10502|10500|10502|10500|10501.2|10499.2|401
1658827500000|2022-07-26 09:25:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10502|10500|313
1658827800000|2022-07-26 09:30:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|1055
1658828100000|2022-07-26 09:35:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|1306
1658828400000|2022-07-26 09:40:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.6|10499.6|335
1658828700000|2022-07-26 09:45:00|10502.2|10500.2|10502|10500|10502.2|10500.2|10501.6|10499.6|420
1658829000000|2022-07-26 09:50:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|425
1658829300000|2022-07-26 09:55:00|10502|10500|10503|10501|10503.1|10501.1|10502|10500|512
1658829600000|2022-07-26 10:00:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|1035
1658829900000|2022-07-26 10:05:00|10502.6|10500.6|10504.3|10502.3|10504.3|10502.3|10502|10500|1531
1658830200000|2022-07-26 10:10:00|10503.9|10501.9|10503.9|10501.9|10504.3|10502.3|10503.5|10501.5|1446
1658830500000|2022-07-26 10:15:00|10504.3|10502.3|10504.3|10502.3|10504.7|10502.7|10503.9|10501.9|1036
1658830800000|2022-07-26 10:20:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|1573
1658831100000|2022-07-26 10:25:00|10504.7|10502.7|10504.3|10502.3|10504.7|10502.7|10504.3|10502.3|226
1658831400000|2022-07-26 10:30:00|10504.1|10502.1|10504.7|10502.7|10504.7|10502.7|10503.9|10501.9|369
1658831700000|2022-07-26 10:35:00|10505.1|10503.1|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|1066
1658832000000|2022-07-26 10:40:00|10504.9|10502.9|10505.5|10503.5|10505.5|10503.5|10504.9|10502.9|215
1658832300000|2022-07-26 10:45:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|216
1658832600000|2022-07-26 10:50:00|10505.3|10503.3|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|221
1658832900000|2022-07-26 10:55:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|113
1658833200000|2022-07-26 11:00:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|301
1658833500000|2022-07-26 11:05:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|297
1658833800000|2022-07-26 11:10:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|277
1658834100000|2022-07-26 11:15:00|10505.7|10503.7|10505.1|10503.1|10506.3|10504.3|10505.1|10503.1|498
1658834400000|2022-07-26 11:20:00|10504.9|10502.9|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|619
1658834700000|2022-07-26 11:25:00|10505.1|10503.1|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|487
1658835000000|2022-07-26 11:30:00|10504.9|10502.9|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|374
1658835300000|2022-07-26 11:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|415
1658835600000|2022-07-26 11:40:00|10505.9|10503.9|10506.7|10504.7|10507.1|10505.1|10505.5|10503.5|1720
1658835900000|2022-07-26 11:45:00|10506.9|10504.9|10508.2|10506.2|10508.2|10506.2|10506.7|10504.7|843
1658836200000|2022-07-26 11:50:00|10508|10506|10508.6|10506.6|10509|10507|10508|10506|658
1658836500000|2022-07-26 11:55:00|10508.2|10506.2|10507.1|10505.1|10508.2|10506.2|10506.3|10504.3|1618
1658836800000|2022-07-26 12:00:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|1112
1658837100000|2022-07-26 12:05:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|697
1658837400000|2022-07-26 12:10:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|146
1658837700000|2022-07-26 12:15:00|10508|10506|10509.8|10507.8|10509.8|10507.8|10507.8|10505.8|500
1658838000000|2022-07-26 12:20:00|10509.4|10507.4|10507.8|10505.8|10509.8|10507.8|10507.8|10505.8|1203
1658838300000|2022-07-26 12:25:00|10508.2|10506.2|10508.2|10506.2|10509|10507|10507.8|10505.8|370
1658838600000|2022-07-26 12:30:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10506.7|10504.7|1716
1658838900000|2022-07-26 12:35:00|10507.8|10505.8|10507.1|10505.1|10508|10506|10507.1|10505.1|849
1658839200000|2022-07-26 12:40:00|10506.7|10504.7|10507.8|10505.8|10508.2|10506.2|10506.7|10504.7|1671
1658839500000|2022-07-26 12:45:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|1185
1658839800000|2022-07-26 12:50:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|607
1658840100000|2022-07-26 12:55:00|10506.5|10504.5|10507.4|10505.4|10507.6|10505.6|10506.3|10504.3|749
1658840400000|2022-07-26 13:00:00|10507.8|10505.8|10506.7|10504.7|10509|10507|10506.3|10504.3|2302
1658840700000|2022-07-26 13:05:00|10507.1|10505.1|10506.7|10504.7|10507.8|10505.8|10506.3|10504.3|1440
1658841000000|2022-07-26 13:10:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10505.9|10503.9|1265
1658841300000|2022-07-26 13:15:00|10506.7|10504.7|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|1446
1658841600000|2022-07-26 13:20:00|10506.9|10504.9|10508.6|10506.6|10509|10507|10506.7|10504.7|1058
1658841900000|2022-07-26 13:25:00|10509|10507|10508|10506|10509|10507|10507.8|10505.8|1960
1658842200000|2022-07-26 13:30:00|10508.2|10506.2|10509.4|10507.4|10510.2|10508.2|10507.4|10505.4|2521
1658842500000|2022-07-26 13:35:00|10509|10507|10510.2|10508.2|10511|10509|10509|10507|2076
1658842800000|2022-07-26 13:40:00|10510.4|10508.4|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|1099
1658843100000|2022-07-26 13:45:00|10510.2|10508.2|10507.8|10505.8|10510.2|10508.2|10507.8|10505.8|983
1658843400000|2022-07-26 13:50:00|10507.6|10505.6|10506.3|10504.3|10507.6|10505.6|10505.5|10503.5|1932
1658843700000|2022-07-26 13:55:00|10506.1|10504.1|10507.4|10505.4|10507.8|10505.8|10505.9|10503.9|1925
1658844000000|2022-07-26 14:00:00|10507.6|10505.6|10505.9|10503.9|10509.4|10507.4|10505.9|10503.9|2989
1658844300000|2022-07-26 14:05:00|10506.3|10504.3|10505.1|10503.1|10506.7|10504.7|10504.7|10502.7|1806
1658844600000|2022-07-26 14:10:00|10504.7|10502.7|10506.5|10504.5|10506.5|10504.5|10504.7|10502.7|1583
1658844900000|2022-07-26 14:15:00|10506.3|10504.3|10505.5|10503.5|10506.7|10504.7|10504.7|10502.7|1170
1658845200000|2022-07-26 14:20:00|10505.7|10503.7|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|1170
1658845500000|2022-07-26 14:25:00|10505.9|10503.9|10505.9|10503.9|10507.1|10505.1|10505.5|10503.5|984
1658845800000|2022-07-26 14:30:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|1124
1658846100000|2022-07-26 14:35:00|10505.7|10503.7|10506.5|10504.5|10506.7|10504.7|10505.5|10503.5|1152
1658846400000|2022-07-26 14:40:00|10506.7|10504.7|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|1272
1658846700000|2022-07-26 14:45:00|10505.3|10503.3|10503.5|10501.5|10505.5|10503.5|10502.8|10500.8|2172
1658847000000|2022-07-26 14:50:00|10503.3|10501.3|10504.7|10502.7|10505.1|10503.1|10502.8|10500.8|1089
1658847300000|2022-07-26 14:55:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|817
1658847600000|2022-07-26 15:00:00|10504.7|10502.7|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|1248
1658847900000|2022-07-26 15:05:00|10505.3|10503.3|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|591
1658848200000|2022-07-26 15:10:00|10506.3|10504.3|10504.3|10502.3|10506.3|10504.3|10504.3|10502.3|1117
1658848500000|2022-07-26 15:15:00|10503.9|10501.9|10503.9|10501.9|10504.7|10502.7|10503.5|10501.5|697
1658848800000|2022-07-26 15:20:00|10504.3|10502.3|10504.3|10502.3|10504.7|10502.7|10503.9|10501.9|861
1658849100000|2022-07-26 15:25:00|10503.9|10501.9|10503.5|10501.5|10504.3|10502.3|10503.5|10501.5|1037
1658849400000|2022-07-26 15:30:00|10503.1|10501.1|10503.1|10501.1|10503.9|10501.9|10503.1|10501.1|675
1658849700000|2022-07-26 15:35:00|10503.5|10501.5|10502.8|10500.8|10503.5|10501.5|10502.8|10500.8|896
1658850000000|2022-07-26 15:40:00|10503.1|10501.1|10501.6|10499.6|10503.1|10501.1|10501.6|10499.6|1402
1658850300000|2022-07-26 15:45:00|10501.8|10499.8|10501.2|10499.2|10502|10500|10500.8|10498.8|1750
1658850600000|2022-07-26 15:50:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10500.4|10498.4|1459
1658850900000|2022-07-26 15:55:00|10500.8|10498.8|10500.4|10498.4|10501.2|10499.2|10499.6|10497.6|2606
1658851200000|2022-07-26 16:00:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10500|10498|922
1658851500000|2022-07-26 16:05:00|10500.6|10498.6|10499.2|10497.2|10500.6|10498.6|10498.9|10496.9|852
1658851800000|2022-07-26 16:10:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|1243
1658852100000|2022-07-26 16:15:00|10499.6|10497.6|10502|10500|10502.4|10500.4|10499.4|10497.4|9622
1658852400000|2022-07-26 16:20:00|10501.6|10499.6|10500.4|10498.4|10502|10500|10500|10498|17214
1658852700000|2022-07-26 16:25:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10499.6|10497.6|868
1658853000000|2022-07-26 16:30:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10498.9|10496.9|404
1658853300000|2022-07-26 16:35:00|10500|10498|10499.2|10497.2|10500|10498|10499.2|10497.2|1333
1658853600000|2022-07-26 16:40:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|1240
1658853900000|2022-07-26 16:45:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|620
1658854200000|2022-07-26 16:50:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|535
1658854500000|2022-07-26 16:55:00|10499.2|10497.2|10499.2|10497.2|10500|10498|10499.2|10497.2|1559
1658854800000|2022-07-26 17:00:00|10498.9|10496.9|10500|10498|10500.8|10498.8|10498.9|10496.9|1446
1658855100000|2022-07-26 17:05:00|10499.6|10497.6|10498.1|10496.1|10500|10498|10497.7|10495.7|1337
1658855400000|2022-07-26 17:10:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|663
1658855700000|2022-07-26 17:15:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|842
1658856000000|2022-07-26 17:20:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|334
1658856300000|2022-07-26 17:25:00|10497.9|10495.9|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|421
1658856600000|2022-07-26 17:30:00|10497.5|10495.5|10497.7|10495.7|10498.1|10496.1|10497.3|10495.3|176
1658856900000|2022-07-26 17:35:00|10497.3|10495.3|10496.9|10494.9|10497.7|10495.7|10496.9|10494.9|965
1658857200000|2022-07-26 17:40:00|10497.1|10495.1|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|991
1658857500000|2022-07-26 17:45:00|10496.7|10494.7|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|726
1658857800000|2022-07-26 17:50:00|10497.1|10495.1|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|460
1658858100000|2022-07-26 17:55:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|374
1658858400000|2022-07-26 18:00:00|10497.3|10495.3|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|286
1658858700000|2022-07-26 18:05:00|10496.9|10494.9|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|828
1658859000000|2022-07-26 18:10:00|10496.9|10494.9|10496.9|10494.9|10497.7|10495.7|10496.9|10494.9|1110
1658859300000|2022-07-26 18:15:00|10496.5|10494.5|10498.1|10496.1|10498.5|10496.5|10496.5|10494.5|904
1658859600000|2022-07-26 18:20:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.7|10495.7|1046
1658859900000|2022-07-26 18:25:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|614
1658860200000|2022-07-26 18:30:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|655
1658860500000|2022-07-26 18:35:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|1707
1658860800000|2022-07-26 18:40:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|1449
1658861100000|2022-07-26 18:45:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|671
1658861400000|2022-07-26 18:50:00|10498.7|10496.7|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|2297
1658861700000|2022-07-26 18:55:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|3901
1658862000000|2022-07-26 19:00:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|1212
1658862300000|2022-07-26 19:05:00|10498.1|10496.1|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|557
1658862600000|2022-07-26 19:10:00|10497.1|10495.1|10496.5|10494.5|10497.1|10495.1|10496.5|10494.5|509
1658862900000|2022-07-26 19:15:00|10496.1|10494.1|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|830
1658863200000|2022-07-26 19:20:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|564
1658863500000|2022-07-26 19:25:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|537
1658863800000|2022-07-26 19:30:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|538
1658864100000|2022-07-26 19:35:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|1172
1658864400000|2022-07-26 19:40:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|566
1658864700000|2022-07-26 19:45:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|496
1658865000000|2022-07-26 19:50:00|10495.3|10493.3|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|474
1658865300000|2022-07-26 19:55:00|10495.7|10493.7|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|981
1658865600000|2022-07-26 20:00:00|10494.9|10492.9|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|926
1658865900000|2022-07-26 20:05:00|10495.7|10493.7|10494.9|10492.9|10495.9|10493.9|10494.9|10492.9|730
1658866200000|2022-07-26 20:10:00|10494.8|10492.8|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|462
1658866500000|2022-07-26 20:15:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10494.2|10492.2|1158
1658866800000|2022-07-26 20:20:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|1936
1658867100000|2022-07-26 20:25:00|10494.4|10492.4|10494.6|10492.6|10494.9|10492.9|10494.4|10492.4|481
1658867400000|2022-07-26 20:30:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|929
1658867700000|2022-07-26 20:35:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|347
1658868000000|2022-07-26 20:40:00|||||||||632
1658868300000|2022-07-26 20:45:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|1489
1658868600000|2022-07-26 20:50:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|417
1658868900000|2022-07-26 20:55:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|565
1658872800000|2022-07-26 22:00:00|10495.9|10493.9|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|205
1658873100000|2022-07-26 22:05:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|9
1658873400000|2022-07-26 22:10:00|10495.9|10493.9|10496.3|10494.3|10496.3|10494.3|10495.9|10493.9|0
1658873700000|2022-07-26 22:15:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|0
1658874000000|2022-07-26 22:20:00|10495.9|10493.9|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|81
1658874300000|2022-07-26 22:25:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|3
1658874600000|2022-07-26 22:30:00|10495.7|10493.7|10495.7|10493.7|10495.9|10493.9|10495.7|10493.7|21
1658874900000|2022-07-26 22:35:00|10495.9|10493.9|10496.5|10494.5|10496.5|10494.5|10495.9|10493.9|170
1658875200000|2022-07-26 22:40:00|10496.3|10494.3|10496.3|10494.3|10496.5|10494.5|10496.1|10494.1|15
1658875500000|2022-07-26 22:45:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|4
1658875800000|2022-07-26 22:50:00|||||||||3
1658876100000|2022-07-26 22:55:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|76
1658876400000|2022-07-26 23:00:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|23
1658876700000|2022-07-26 23:05:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|81
1658877000000|2022-07-26 23:10:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|105
1658877300000|2022-07-26 23:15:00|||||||||2
1658877600000|2022-07-26 23:20:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|69
1658877900000|2022-07-26 23:25:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|147
1658878200000|2022-07-26 23:30:00|10495.1|10493.1|10494.9|10492.9|10495.3|10493.3|10494.9|10492.9|82
1658878500000|2022-07-26 23:35:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10495.1|10493.1|43
1658878800000|2022-07-26 23:40:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|24
1658879100000|2022-07-26 23:45:00|10495.5|10493.5|10495.5|10493.5|10495.5|10493.5|10495.3|10493.3|49
1658879400000|2022-07-26 23:50:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|149
1658879700000|2022-07-26 23:55:00|10495.7|10493.7|10495.5|10493.5|10495.7|10493.7|10495.3|10493.3|176
1658880000000|2022-07-27 00:00:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|33
1658880300000|2022-07-27 00:05:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|72
1658880600000|2022-07-27 00:10:00|10496.1|10494.1|10496.3|10494.3|10496.5|10494.5|10496.1|10494.1|121
1658880900000|2022-07-27 00:15:00|10496.1|10494.1|10494.9|10492.9|10496.5|10494.5|10494.9|10492.9|222
1658881200000|2022-07-27 00:20:00|10495.3|10493.3|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|430
1658881500000|2022-07-27 00:25:00|10494.8|10492.8|10494.6|10492.6|10494.8|10492.8|10494.2|10492.2|127
1658881800000|2022-07-27 00:30:00|10494.9|10492.9|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|187
1658882100000|2022-07-27 00:35:00|10494.8|10492.8|10494.6|10492.6|10494.8|10492.8|10494.6|10492.6|65
1658882400000|2022-07-27 00:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|104
1658882700000|2022-07-27 00:45:00|10493.6|10491.6|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|77
1658883000000|2022-07-27 00:50:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|235
1658883300000|2022-07-27 00:55:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10492.6|10490.6|165
1658883600000|2022-07-27 01:00:00|10493.4|10491.4|10493.2|10491.2|10493.4|10491.4|10492.6|10490.6|646
1658883900000|2022-07-27 01:05:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|172
1658884200000|2022-07-27 01:10:00|10493.2|10491.2|10493.4|10491.4|10493.4|10491.4|10493|10491|338
1658884500000|2022-07-27 01:15:00|10493.2|10491.2|10493|10491|10493.4|10491.4|10493|10491|373
1658884800000|2022-07-27 01:20:00|10493.4|10491.4|10494.6|10492.6|10494.6|10492.6|10493.2|10491.2|530
1658885100000|2022-07-27 01:25:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10494.2|10492.2|116
1658885400000|2022-07-27 01:30:00|10494.6|10492.6|10495.1|10493.1|10495.9|10493.9|10494.6|10492.6|655
1658885700000|2022-07-27 01:35:00|10495.3|10493.3|10495.9|10493.9|10496.1|10494.1|10494.9|10492.9|400
1658886000000|2022-07-27 01:40:00|10496.1|10494.1|10496.5|10494.5|10496.9|10494.9|10495.7|10493.7|229
1658886300000|2022-07-27 01:45:00|10496.3|10494.3|10497.3|10495.3|10497.3|10495.3|10496.1|10494.1|623
1658886600000|2022-07-27 01:50:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|472
1658886900000|2022-07-27 01:55:00|10496.9|10494.9|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|183
1658887200000|2022-07-27 02:00:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.1|10494.1|335
1658887500000|2022-07-27 02:05:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|174
1658887800000|2022-07-27 02:10:00|10496.7|10494.7|10495.9|10493.9|10496.9|10494.9|10495.9|10493.9|114
1658888100000|2022-07-27 02:15:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|86
1658888400000|2022-07-27 02:20:00|10495.5|10493.5|10495.7|10493.7|10495.7|10493.7|10495.5|10493.5|96
1658888700000|2022-07-27 02:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|31
1658889000000|2022-07-27 02:30:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.9|10493.9|25
1658889300000|2022-07-27 02:35:00|10496.3|10494.3|10495.9|10493.9|10496.5|10494.5|10495.9|10493.9|13
1658889600000|2022-07-27 02:40:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|34
1658889900000|2022-07-27 02:45:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|7
1658890200000|2022-07-27 02:50:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|62
1658890500000|2022-07-27 02:55:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|119
1658890800000|2022-07-27 03:00:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|241
1658891100000|2022-07-27 03:05:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|123
1658891400000|2022-07-27 03:10:00|10496.1|10494.1|10496.1|10494.1|10496.3|10494.3|10496.1|10494.1|315
1658891700000|2022-07-27 03:15:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|25
1658892000000|2022-07-27 03:20:00|||||||||24
1658892300000|2022-07-27 03:25:00|||||||||45
1658892600000|2022-07-27 03:30:00|||||||||22
1658892900000|2022-07-27 03:35:00|10496.7|10494.7|10496.7|10494.7|10496.9|10494.9|10496.5|10494.5|232
1658893200000|2022-07-27 03:40:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|2
1658893500000|2022-07-27 03:45:00|||||||||34
1658894100000|2022-07-27 03:55:00|10497.3|10495.3|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|130
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|179
1658894700000|2022-07-27 04:05:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|232
1658895000000|2022-07-27 04:10:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10496.3|10494.3|86
1658895300000|2022-07-27 04:15:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|129
1658895600000|2022-07-27 04:20:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|156
1658895900000|2022-07-27 04:25:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|59
1658896200000|2022-07-27 04:30:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|227
1658896500000|2022-07-27 04:35:00|10496.7|10494.7|10496.7|10494.7|10496.9|10494.9|10496.5|10494.5|160
1658896800000|2022-07-27 04:40:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|104
1658897100000|2022-07-27 04:45:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.5|10494.5|242
1658897400000|2022-07-27 04:50:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|171
1658897700000|2022-07-27 04:55:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|94
1658898000000|2022-07-27 05:00:00|10495.3|10493.3|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|171
1658898300000|2022-07-27 05:05:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|82
1658898600000|2022-07-27 05:10:00|10495.9|10493.9|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|223
1658898900000|2022-07-27 05:15:00|10495.9|10493.9|10495.3|10493.3|10496.1|10494.1|10495.3|10493.3|128
1658899200000|2022-07-27 05:20:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|10
1658899500000|2022-07-27 05:25:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|133
1658899800000|2022-07-27 05:30:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|162
1658900100000|2022-07-27 05:35:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.5|10493.5|214
1658900400000|2022-07-27 05:40:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|249
1658900700000|2022-07-27 05:45:00|10496.3|10494.3|10495.7|10493.7|10496.3|10494.3|10495.7|10493.7|67
1658901000000|2022-07-27 05:50:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|427
1658901300000|2022-07-27 05:55:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|86
1658901600000|2022-07-27 06:00:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|524
1658901900000|2022-07-27 06:05:00|10496.5|10494.5|10496.3|10494.3|10496.9|10494.9|10495.9|10493.9|1390
1658902200000|2022-07-27 06:10:00|10496.5|10494.5|10496.1|10494.1|10496.7|10494.7|10496.1|10494.1|298
1658902500000|2022-07-27 06:15:00|10496.3|10494.3|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|159
1658902800000|2022-07-27 06:20:00|10496.9|10494.9|10497.5|10495.5|10497.7|10495.7|10496.7|10494.7|395
1658903100000|2022-07-27 06:25:00|10497.7|10495.7|10497.7|10495.7|10497.9|10495.9|10497.3|10495.3|391
1658903400000|2022-07-27 06:30:00|10497.5|10495.5|10498.5|10496.5|10498.5|10496.5|10497.5|10495.5|269
1658903700000|2022-07-27 06:35:00|10498.3|10496.3|10497.1|10495.1|10498.3|10496.3|10496.9|10494.9|295
1658904000000|2022-07-27 06:40:00|10496.9|10494.9|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|761
1658904300000|2022-07-27 06:45:00|10496.3|10494.3|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|1503
1658904600000|2022-07-27 06:50:00|10496.3|10494.3|10495.9|10493.9|10496.7|10494.7|10495.7|10493.7|457
1658904900000|2022-07-27 06:55:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|524
1658905200000|2022-07-27 07:00:00|10496.3|10494.3|10494.6|10492.6|10496.3|10494.3|10494.2|10492.2|1471
1658905500000|2022-07-27 07:05:00|10494.4|10492.4|10495.3|10493.3|10495.7|10493.7|10494.2|10492.2|431
1658905800000|2022-07-27 07:10:00|10495.5|10493.5|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|565
1658906100000|2022-07-27 07:15:00|10495.3|10493.3|10494.6|10492.6|10495.3|10493.3|10494.6|10492.6|213
1658906400000|2022-07-27 07:20:00|10494.8|10492.8|10494.8|10492.8|10494.9|10492.9|10493.8|10491.8|609
1658906700000|2022-07-27 07:25:00|10494.9|10492.9|10494.4|10492.4|10494.9|10492.9|10494.2|10492.2|277
1658907000000|2022-07-27 07:30:00|10494.2|10492.2|10494.6|10492.6|10495.3|10493.3|10494.2|10492.2|736
1658907300000|2022-07-27 07:35:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|698
1658907600000|2022-07-27 07:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|1004
1658907900000|2022-07-27 07:45:00|10494.2|10492.2|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|1125
1658908200000|2022-07-27 07:50:00|10495.5|10493.5|10495.7|10493.7|10495.9|10493.9|10495.3|10493.3|125
1658908500000|2022-07-27 07:55:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.1|10493.1|551
1658908800000|2022-07-27 08:00:00|10496.1|10494.1|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|500
1658909100000|2022-07-27 08:05:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|585
1658909400000|2022-07-27 08:10:00|10496.7|10494.7|10496.5|10494.5|10497.9|10495.9|10496.3|10494.3|904
1658909700000|2022-07-27 08:15:00|10496.1|10494.1|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|357
1658910000000|2022-07-27 08:20:00|10497.5|10495.5|10498.9|10496.9|10498.9|10496.9|10497.3|10495.3|727
1658910300000|2022-07-27 08:25:00|10498.7|10496.7|10498.1|10496.1|10499.2|10497.2|10498.1|10496.1|922
1658910600000|2022-07-27 08:30:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|401
1658910900000|2022-07-27 08:35:00|10498.3|10496.3|10500|10498|10500|10498|10498.1|10496.1|521
1658911200000|2022-07-27 08:40:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10498.9|10496.9|259
1658911500000|2022-07-27 08:45:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|1038
1658911800000|2022-07-27 08:50:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|176
1658912100000|2022-07-27 08:55:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|516
1658912400000|2022-07-27 09:00:00|10499.8|10497.8|10500|10498|10500|10498|10499.2|10497.2|473
1658912700000|2022-07-27 09:05:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10499.8|10497.8|391
1658913000000|2022-07-27 09:10:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|261
1658913300000|2022-07-27 09:15:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|158
1658913600000|2022-07-27 09:20:00|10499|10497|10498.5|10496.5|10499|10497|10498.5|10496.5|292
1658913900000|2022-07-27 09:25:00|10498.3|10496.3|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|484
1658914200000|2022-07-27 09:30:00|10497.9|10495.9|10497.3|10495.3|10498.5|10496.5|10497.3|10495.3|401
1658914500000|2022-07-27 09:35:00|10496.9|10494.9|10496.9|10494.9|10498.1|10496.1|10496.5|10494.5|612
1658914800000|2022-07-27 09:40:00|10497.1|10495.1|10496.5|10494.5|10497.1|10495.1|10496.5|10494.5|257
1658915100000|2022-07-27 09:45:00|10496.7|10494.7|10496.7|10494.7|10497.3|10495.3|10496.5|10494.5|223
1658915400000|2022-07-27 09:50:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|351
1658915700000|2022-07-27 09:55:00|10496.5|10494.5|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|177
1658916000000|2022-07-27 10:00:00|10497.5|10495.5|10497.3|10495.3|10497.7|10495.7|10497.3|10495.3|45
1658916300000|2022-07-27 10:05:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|97
1658916600000|2022-07-27 10:10:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|449
1658916900000|2022-07-27 10:15:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.7|10495.7|269
1658917200000|2022-07-27 10:20:00|10497.3|10495.3|10496.9|10494.9|10497.7|10495.7|10496.5|10494.5|765
1658917500000|2022-07-27 10:25:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|284
1658917800000|2022-07-27 10:30:00|10496.7|10494.7|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|321
1658918100000|2022-07-27 10:35:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.5|10493.5|176
1658918400000|2022-07-27 10:40:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|364
1658918700000|2022-07-27 10:45:00|10495.9|10493.9|10495.3|10493.3|10496.1|10494.1|10495.3|10493.3|127
1658919000000|2022-07-27 10:50:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|143
1658919300000|2022-07-27 10:55:00|10495.5|10493.5|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|175
1658919600000|2022-07-27 11:00:00|10496.1|10494.1|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|165
1658919900000|2022-07-27 11:05:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|91
1658920200000|2022-07-27 11:10:00|10496.3|10494.3|10494.9|10492.9|10496.3|10494.3|10494.6|10492.6|565
1658920500000|2022-07-27 11:15:00|10495.1|10493.1|10495.1|10493.1|10495.3|10493.3|10494.9|10492.9|133
1658920800000|2022-07-27 11:20:00|10495.3|10493.3|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|622
1658921100000|2022-07-27 11:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|254
1658921400000|2022-07-27 11:30:00|10495.9|10493.9|10494.8|10492.8|10495.9|10493.9|10494.8|10492.8|195
1658921700000|2022-07-27 11:35:00|10494.6|10492.6|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|191
1658922000000|2022-07-27 11:40:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|86
1658922300000|2022-07-27 11:45:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|339
1658922600000|2022-07-27 11:50:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|516
1658922900000|2022-07-27 11:55:00|10494.9|10492.9|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|786
1658923200000|2022-07-27 12:00:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|996
1658923500000|2022-07-27 12:05:00|10493.4|10491.4|10493|10491|10494.2|10492.2|10493|10491|843
1658923800000|2022-07-27 12:10:00|10493.2|10491.2|10494.9|10492.9|10495.1|10493.1|10492.6|10490.6|1389
1658924100000|2022-07-27 12:15:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10494.9|10492.9|1422
1658924400000|2022-07-27 12:20:00|10496.1|10494.1|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1580
1658924700000|2022-07-27 12:25:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|1446
1658925000000|2022-07-27 12:30:00|10497.5|10495.5|10492.6|10490.6|10497.5|10495.5|10492|10490|5205
1658925300000|2022-07-27 12:35:00|10493|10491|10495.3|10493.3|10495.3|10493.3|10492.6|10490.6|1874
1658925600000|2022-07-27 12:40:00|10495.1|10493.1|10494.9|10492.9|10495.3|10493.3|10493.4|10491.4|1897
1658925900000|2022-07-27 12:45:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10493.8|10491.8|1277
1658926200000|2022-07-27 12:50:00|10495.1|10493.1|10496.5|10494.5|10497.7|10495.7|10495.1|10493.1|4618
1658926500000|2022-07-27 12:55:00|10496.9|10494.9|10495.3|10493.3|10497.3|10495.3|10495.3|10493.3|1417
1658926800000|2022-07-27 13:00:00|10494.9|10492.9|10496.1|10494.1|10496.1|10494.1|10494.8|10492.8|1311
1658927100000|2022-07-27 13:05:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|1429
1658927400000|2022-07-27 13:10:00|10496.1|10494.1|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|481
1658927700000|2022-07-27 13:15:00|10496.7|10494.7|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|1045
1658928000000|2022-07-27 13:20:00|10495.3|10493.3|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|1244
1658928300000|2022-07-27 13:25:00|10496.5|10494.5|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|1417
1658928600000|2022-07-27 13:30:00|10496.3|10494.3|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1488
1658928900000|2022-07-27 13:35:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|1871
1658929200000|2022-07-27 13:40:00|10498.3|10496.3|10496.9|10494.9|10498.9|10496.9|10496.9|10494.9|1838
1658929500000|2022-07-27 13:45:00|10497.3|10495.3|10496.9|10494.9|10498.1|10496.1|10496.1|10494.1|1369
1658929800000|2022-07-27 13:50:00|10496.5|10494.5|10495.7|10493.7|10497.3|10495.3|10495.7|10493.7|1335
1658930100000|2022-07-27 13:55:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|2196
1658930400000|2022-07-27 14:00:00|10495.9|10493.9|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|2334
1658930700000|2022-07-27 14:05:00|10495.3|10493.3|10496.9|10494.9|10496.9|10494.9|10494.9|10492.9|1134
1658931000000|2022-07-27 14:10:00|10497.3|10495.3|10498.5|10496.5|10498.9|10496.9|10496.9|10494.9|566
1658931300000|2022-07-27 14:15:00|10498.9|10496.9|10497.5|10495.5|10499.2|10497.2|10497.3|10495.3|1837
1658931600000|2022-07-27 14:20:00|10497.3|10495.3|10497.7|10495.7|10498.3|10496.3|10497.3|10495.3|809
1658931900000|2022-07-27 14:25:00|10498.1|10496.1|10496.5|10494.5|10498.5|10496.5|10496.5|10494.5|1053
1658932200000|2022-07-27 14:30:00|10496.9|10494.9|10495.9|10493.9|10497.3|10495.3|10495.9|10493.9|2202
1658932500000|2022-07-27 14:35:00|10496.1|10494.1|10496.9|10494.9|10497.7|10495.7|10495.7|10493.7|1057
1658932800000|2022-07-27 14:40:00|10497.1|10495.1|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|728
1658933100000|2022-07-27 14:45:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|2347
1658933400000|2022-07-27 14:50:00|10497.5|10495.5|10497.3|10495.3|10497.7|10495.7|10497.3|10495.3|871
1658933700000|2022-07-27 14:55:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|997
1658934000000|2022-07-27 15:00:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|590
1658934300000|2022-07-27 15:05:00|10496.1|10494.1|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|1686
1658934600000|2022-07-27 15:10:00|10496.5|10494.5|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|959
1658934900000|2022-07-27 15:15:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|1237
1658935200000|2022-07-27 15:20:00|10496.5|10494.5|10494.2|10492.2|10496.5|10494.5|10494.2|10492.2|1736
1658935500000|2022-07-27 15:25:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|2379
1658935800000|2022-07-27 15:30:00|10494|10492|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|885
1658936100000|2022-07-27 15:35:00|10493.6|10491.6|10491.4|10489.4|10493.8|10491.8|10491.4|10489.4|1754
1658936400000|2022-07-27 15:40:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|1083
1658936700000|2022-07-27 15:45:00|10490.5|10488.5|10489.5|10487.5|10491|10489|10489.1|10487.1|1708
1658937000000|2022-07-27 15:50:00|10489.1|10487.1|10489.9|10487.9|10490.6|10488.6|10489.1|10487.1|1560
1658937300000|2022-07-27 15:55:00|10490.3|10488.3|10490.1|10488.1|10490.3|10488.3|10489.5|10487.5|719
1658937600000|2022-07-27 16:00:00|10489.9|10487.9|10490.6|10488.6|10491|10489|10489.9|10487.9|477
1658937900000|2022-07-27 16:05:00|10490.8|10488.8|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|2006
1658938200000|2022-07-27 16:10:00|10491|10489|10490.3|10488.3|10491|10489|10489.9|10487.9|1589
1658938500000|2022-07-27 16:15:00|10489.9|10487.9|10489.9|10487.9|10490.3|10488.3|10489.9|10487.9|1383
1658938800000|2022-07-27 16:20:00|10489.5|10487.5|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|1587
1658939100000|2022-07-27 16:25:00|10489.5|10487.5|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|968
1658939400000|2022-07-27 16:30:00|10489.9|10487.9|10491.4|10489.4|10491.4|10489.4|10489.9|10487.9|1341
1658939700000|2022-07-27 16:35:00|10491.6|10489.6|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|2846
1658940000000|2022-07-27 16:40:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|661
1658940300000|2022-07-27 16:45:00|10492.6|10490.6|10491.4|10489.4|10493.4|10491.4|10491.4|10489.4|3171
1658940600000|2022-07-27 16:50:00|10491|10489|10491.4|10489.4|10491.4|10489.4|10491|10489|819
1658940900000|2022-07-27 16:55:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|1546
1658941200000|2022-07-27 17:00:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491|10489|2420
1658941500000|2022-07-27 17:05:00|10492.2|10490.2|10493.8|10491.8|10493.8|10491.8|10492.2|10490.2|3808
1658941800000|2022-07-27 17:10:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|1102
1658942100000|2022-07-27 17:15:00|10494.8|10492.8|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|860
1658942400000|2022-07-27 17:20:00|10495.7|10493.7|10495.7|10493.7|10496.5|10494.5|10495.1|10493.1|1752
1658942700000|2022-07-27 17:25:00|10496.1|10494.1|10494.2|10492.2|10496.1|10494.1|10494.2|10492.2|765
1658943000000|2022-07-27 17:30:00|10493.8|10491.8|10494|10492|10494.2|10492.2|10493|10491|1905
1658943300000|2022-07-27 17:35:00|10494.2|10492.2|10493|10491|10494.2|10492.2|10493|10491|1620
1658943600000|2022-07-27 17:40:00|10492.6|10490.6|10494.2|10492.2|10494.2|10492.2|10492.2|10490.2|1259
1658943900000|2022-07-27 17:45:00|10494|10492|10496.1|10494.1|10496.5|10494.5|10493.8|10491.8|2010
1658944200000|2022-07-27 17:50:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10495.3|10493.3|1687
1658944500000|2022-07-27 17:55:00|10496.1|10494.1|10497.3|10495.3|10498.5|10496.5|10495.9|10493.9|1068
1658944800000|2022-07-27 18:00:00|10497.5|10495.5|10495.7|10493.7|10497.7|10495.7|10491.8|10489.8|3677
1658945100000|2022-07-27 18:05:00|10495.5|10493.5|10493.4|10491.4|10495.5|10493.5|10491.6|10489.6|3013
1658945400000|2022-07-27 18:10:00|10493.2|10491.2|10494.6|10492.6|10495.7|10493.7|10493|10491|1456
1658945700000|2022-07-27 18:15:00|10494.2|10492.2|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|630
1658946000000|2022-07-27 18:20:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10494.6|10492.6|868
1658946300000|2022-07-27 18:25:00|10496.5|10494.5|10498.5|10496.5|10498.9|10496.9|10496.1|10494.1|1272
1658946600000|2022-07-27 18:30:00|10498.1|10496.1|10490.6|10488.6|10498.1|10496.1|10488.3|10486.3|7176
1658946900000|2022-07-27 18:35:00|10491|10489|10498.9|10496.9|10503|10501|10488.7|10486.7|6406
1658947200000|2022-07-27 18:40:00|10499|10497|10510.2|10508.2|10513.3|10511.3|10498.9|10496.9|8105
1658947500000|2022-07-27 18:45:00|10510|10508|10510.2|10508.2|10512.5|10510.5|10509.4|10507.4|5507
1658947800000|2022-07-27 18:50:00|10510.4|10508.4|10509.4|10507.4|10510.4|10508.4|10503.9|10501.9|6813
1658948100000|2022-07-27 18:55:00|10509.8|10507.8|10512.1|10510.1|10512.1|10510.1|10508.8|10506.8|5085
1658948400000|2022-07-27 19:00:00|10512.5|10510.5|10509.4|10507.4|10512.5|10510.5|10506.3|10504.3|6199
1658948700000|2022-07-27 19:05:00|10509.8|10507.8|10509|10507|10510.6|10508.6|10508.2|10506.2|2831
1658949000000|2022-07-27 19:10:00|10508.8|10506.8|10513.1|10511.1|10514.1|10512.1|10507.4|10505.4|5148
1658949300000|2022-07-27 19:15:00|10512.9|10510.9|10511.4|10509.4|10513.3|10511.3|10509.8|10507.8|2082
1658949600000|2022-07-27 19:20:00|10511.2|10509.2|10511.4|10509.4|10512.5|10510.5|10510.6|10508.6|1970
1658949900000|2022-07-27 19:25:00|10511.5|10509.5|10509.4|10507.4|10512.5|10510.5|10509.2|10507.2|4579
1658950200000|2022-07-27 19:30:00|10509.6|10507.6|10509.8|10507.8|10510.6|10508.6|10509|10507|2196
1658950500000|2022-07-27 19:35:00|10509.4|10507.4|10509|10507|10510.2|10508.2|10507.8|10505.8|3107
1658950800000|2022-07-27 19:40:00|10508.8|10506.8|10510|10508|10511.4|10509.4|10508.6|10506.6|3787
1658951100000|2022-07-27 19:45:00|10509.8|10507.8|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|751
1658951400000|2022-07-27 19:50:00|10509|10507|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|1539
1658951700000|2022-07-27 19:55:00|10509.8|10507.8|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|6578
1658952000000|2022-07-27 20:00:00|10509|10507|10504.9|10502.9|10509|10507|10504.7|10502.7|9152
1658952300000|2022-07-27 20:05:00|10504.7|10502.7|10507.8|10505.8|10507.8|10505.8|10504.3|10502.3|2336
1658952600000|2022-07-27 20:10:00|10507.6|10505.6|10509|10507|10509.4|10507.4|10507.4|10505.4|2183
1658952900000|2022-07-27 20:15:00|10509.2|10507.2|10510.2|10508.2|10511.4|10509.4|10509|10507|1738
1658953200000|2022-07-27 20:20:00|10510.6|10508.6|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|772
1658953500000|2022-07-27 20:25:00|10509.4|10507.4|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|692
1658953800000|2022-07-27 20:30:00|10509.8|10507.8|10508.6|10506.6|10509.8|10507.8|10507.4|10505.4|658
1658954100000|2022-07-27 20:35:00|10508.2|10506.2|10509.4|10507.4|10510.2|10508.2|10508.2|10506.2|737
1658954400000|2022-07-27 20:40:00|10509.6|10507.6|10508.6|10506.6|10509.8|10507.8|10508.4|10506.4|912
1658954700000|2022-07-27 20:45:00|10508.8|10506.8|10509|10507|10509.8|10507.8|10508.6|10506.6|371
1658955000000|2022-07-27 20:50:00|10508.6|10506.6|10505.1|10503.1|10509|10507|10505.1|10503.1|3895
1658955300000|2022-07-27 20:55:00|10504.9|10502.9|10504.7|10502.7|10505.9|10503.9|10503.9|10501.9|3597
1658959200000|2022-07-27 22:00:00|10506.1|10504.1|10506.3|10504.3|10507.4|10505.4|10505.1|10503.1|362
1658959500000|2022-07-27 22:05:00|10505.7|10503.7|10506.1|10504.1|10506.7|10504.7|10505.5|10503.5|324
1658959800000|2022-07-27 22:10:00|10506.3|10504.3|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|28
1658960100000|2022-07-27 22:15:00|10506.7|10504.7|10506.5|10504.5|10507.1|10505.1|10506.5|10504.5|102
1658960400000|2022-07-27 22:20:00|10506.7|10504.7|10506.7|10504.7|10506.9|10504.9|10506.7|10504.7|17
1658960700000|2022-07-27 22:25:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.5|10504.5|56
1658961000000|2022-07-27 22:30:00|10507.1|10505.1|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|64
1658961300000|2022-07-27 22:35:00|10506.3|10504.3|10506.3|10504.3|10506.7|10504.7|10506.3|10504.3|33
1658961600000|2022-07-27 22:40:00|10506.5|10504.5|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|198
1658961900000|2022-07-27 22:45:00|10506.5|10504.5|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|433
1658962200000|2022-07-27 22:50:00|10506.3|10504.3|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|159
1658962500000|2022-07-27 22:55:00|10506.3|10504.3|10506.5|10504.5|10506.7|10504.7|10506.3|10504.3|72
1658962800000|2022-07-27 23:00:00|10506.3|10504.3|10507.1|10505.1|10507.4|10505.4|10506.3|10504.3|102
1658963100000|2022-07-27 23:05:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|147
1658963400000|2022-07-27 23:10:00|10507.6|10505.6|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|259
1658963700000|2022-07-27 23:15:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|192
1658964000000|2022-07-27 23:20:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|83
1658964300000|2022-07-27 23:25:00|10507.6|10505.6|10508.8|10506.8|10509|10507|10507.6|10505.6|236
1658964600000|2022-07-27 23:30:00|10508.6|10506.6|10509|10507|10509|10507|10508|10506|104
1658964900000|2022-07-27 23:35:00|10509.4|10507.4|10508.6|10506.6|10509.4|10507.4|10508.2|10506.2|302
1658965200000|2022-07-27 23:40:00|10508.2|10506.2|10507.8|10505.8|10509|10507|10507.8|10505.8|188
1658965500000|2022-07-27 23:45:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|133
1658965800000|2022-07-27 23:50:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|112
1658966100000|2022-07-27 23:55:00|10507.3|10505.3|10508.4|10506.4|10508.6|10506.6|10507.3|10505.3|142
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|44
1658966700000|2022-07-28 00:05:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|268
1658967000000|2022-07-28 00:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|29
1658967300000|2022-07-28 00:15:00|10509|10507|10509|10507|10509|10507|10507.8|10505.8|277
1658967600000|2022-07-28 00:20:00|10508.6|10506.6|10508.4|10506.4|10508.6|10506.6|10508|10506|165
1658967900000|2022-07-28 00:25:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.3|10505.3|78
1658968200000|2022-07-28 00:30:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|136
1658968500000|2022-07-28 00:35:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10508.2|10506.2|197
1658968800000|2022-07-28 00:40:00|10508.4|10506.4|10507.8|10505.8|10508.4|10506.4|10507.4|10505.4|146
1658969100000|2022-07-28 00:45:00|10507.6|10505.6|10508|10506|10508.2|10506.2|10507.6|10505.6|71
1658969400000|2022-07-28 00:50:00|10508.2|10506.2|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|171
1658969700000|2022-07-28 00:55:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|79
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10508.2|10506.2|10508.6|10506.6|10507.6|10505.6|166
1658970300000|2022-07-28 01:05:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|219
1658970600000|2022-07-28 01:10:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|100
1658970900000|2022-07-28 01:15:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|108
1658971200000|2022-07-28 01:20:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10508.6|10506.6|284
1658971500000|2022-07-28 01:25:00|10509|10507|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|509
1658971800000|2022-07-28 01:30:00|10510|10508|10511.4|10509.4|10511.4|10509.4|10510|10508|305
1658972100000|2022-07-28 01:35:00|10511|10509|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|151
1658972400000|2022-07-28 01:40:00|10510.8|10508.8|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|383
1658972700000|2022-07-28 01:45:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.8|10508.8|53
1658973000000|2022-07-28 01:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.4|10507.4|304
1658973300000|2022-07-28 01:55:00|10509.8|10507.8|10509.4|10507.4|10510|10508|10509.4|10507.4|32
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10509|10507|89
1658973900000|2022-07-28 02:05:00|10508.6|10506.6|10507.1|10505.1|10509|10507|10507.1|10505.1|669
1658974200000|2022-07-28 02:10:00|10507.3|10505.3|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|238
1658974500000|2022-07-28 02:15:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|137
1658974800000|2022-07-28 02:20:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|58
1658975100000|2022-07-28 02:25:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|30
1658975400000|2022-07-28 02:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|945
1658975700000|2022-07-28 02:35:00|10508.2|10506.2|10508|10506|10508.6|10506.6|10508|10506|314
1658976000000|2022-07-28 02:40:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.8|10505.8|232
1658976300000|2022-07-28 02:45:00|10508.2|10506.2|10508.2|10506.2|10508.4|10506.4|10508.2|10506.2|5
1658976600000|2022-07-28 02:50:00|10508.6|10506.6|10508.8|10506.8|10509|10507|10508.6|10506.6|60
1658976900000|2022-07-28 02:55:00|10509|10507|10509|10507|10509|10507|10508.8|10506.8|2
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.4|10506.4|239
1658977500000|2022-07-28 03:05:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|21
1658977800000|2022-07-28 03:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|202
1658978100000|2022-07-28 03:15:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|48
1658978400000|2022-07-28 03:20:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.2|10506.2|167
1658978700000|2022-07-28 03:25:00|10508.4|10506.4|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|33
1658979000000|2022-07-28 03:30:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|37
1658979300000|2022-07-28 03:35:00|10509|10507|10507.8|10505.8|10509|10507|10507.8|10505.8|202
1658979600000|2022-07-28 03:40:00|10508.2|10506.2|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|166
1658979900000|2022-07-28 03:45:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|45
1658980200000|2022-07-28 03:50:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|3
1658980500000|2022-07-28 03:55:00|10507.6|10505.6|10507.3|10505.3|10507.6|10505.6|10507.3|10505.3|179
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|157
1658981100000|2022-07-28 04:05:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|266
1658981400000|2022-07-28 04:10:00|10507.3|10505.3|10507.3|10505.3|10507.4|10505.4|10507.1|10505.1|130
1658981700000|2022-07-28 04:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|16
1658982000000|2022-07-28 04:20:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|30
1658982300000|2022-07-28 04:25:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.4|10505.4|231
1658982600000|2022-07-28 04:30:00|10508.2|10506.2|10506.3|10504.3|10508.2|10506.2|10504.7|10502.7|1334
1658982900000|2022-07-28 04:35:00|10506.1|10504.1|10506.7|10504.7|10507.3|10505.3|10505.5|10503.5|1109
1658983200000|2022-07-28 04:40:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|841
1658983500000|2022-07-28 04:45:00|10507.1|10505.1|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|264
1658983800000|2022-07-28 04:50:00|10507.8|10505.8|10506.3|10504.3|10507.8|10505.8|10506.1|10504.1|252
1658984100000|2022-07-28 04:55:00|10506.7|10504.7|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|109
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|684
1658984700000|2022-07-28 05:05:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10506.1|10504.1|121
1658985000000|2022-07-28 05:10:00|10506.7|10504.7|10505.9|10503.9|10506.7|10504.7|10505.9|10503.9|216
1658985300000|2022-07-28 05:15:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|438
1658985600000|2022-07-28 05:20:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|50
1658985900000|2022-07-28 05:25:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|178
1658986200000|2022-07-28 05:30:00|10506.1|10504.1|10505.7|10503.7|10506.3|10504.3|10505.5|10503.5|110
1658986500000|2022-07-28 05:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|192
1658986800000|2022-07-28 05:40:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.7|10503.7|36
1658987100000|2022-07-28 05:45:00|10505.7|10503.7|10505.1|10503.1|10505.7|10503.7|10505.1|10503.1|289
1658987400000|2022-07-28 05:50:00|10505.3|10503.3|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|308
1658987700000|2022-07-28 05:55:00|10505.5|10503.5|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|233
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|407
1658988300000|2022-07-28 06:05:00|10506.1|10504.1|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|386
1658988600000|2022-07-28 06:10:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10505.1|10503.1|227
1658988900000|2022-07-28 06:15:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.5|10503.5|527
1658989200000|2022-07-28 06:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|81
1658989500000|2022-07-28 06:25:00|10505.9|10503.9|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|78
1658989800000|2022-07-28 06:30:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|234
1658990100000|2022-07-28 06:35:00|10505.5|10503.5|10506.5|10504.5|10506.5|10504.5|10505.5|10503.5|59
1658990400000|2022-07-28 06:40:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|352
1658990700000|2022-07-28 06:45:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.5|10502.5|233
1658991000000|2022-07-28 06:50:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|957
1658991300000|2022-07-28 06:55:00|10504.3|10502.3|10503.1|10501.1|10504.5|10502.5|10503.1|10501.1|1527
1658991600000|2022-07-28 07:00:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1277
1658991900000|2022-07-28 07:05:00|10502|10500|10502.8|10500.8|10503.5|10501.5|10502|10500|2015
1658992200000|2022-07-28 07:10:00|10502.4|10500.4|10502.8|10500.8|10503|10501|10501.6|10499.6|1398
1658992500000|2022-07-28 07:15:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1390
1658992800000|2022-07-28 07:20:00|10502.6|10500.6|10501.2|10499.2|10502.8|10500.8|10500.8|10498.8|509
1658993100000|2022-07-28 07:25:00|10501|10499|10502|10500|10502.4|10500.4|10500.8|10498.8|745
1658993400000|2022-07-28 07:30:00|10501.6|10499.6|10503.7|10501.7|10503.9|10501.9|10501.6|10499.6|1967
1658993700000|2022-07-28 07:35:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.1|10501.1|1088
1658994000000|2022-07-28 07:40:00|10504.5|10502.5|10503.3|10501.3|10504.7|10502.7|10503.1|10501.1|381
1658994300000|2022-07-28 07:45:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.1|10501.1|521
1658994600000|2022-07-28 07:50:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.5|10502.5|469
1658994900000|2022-07-28 07:55:00|10505.3|10503.3|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|858
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10507.8|10505.8|10508.6|10506.6|10504.3|10502.3|1731
1658995500000|2022-07-28 08:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|562
1658995800000|2022-07-28 08:10:00|10507.6|10505.6|10510.2|10508.2|10511|10509|10507.4|10505.4|848
1658996100000|2022-07-28 08:15:00|10509.8|10507.8|10511.2|10509.2|10511.4|10509.4|10509.8|10507.8|679
1658996400000|2022-07-28 08:20:00|10511|10509|10509.4|10507.4|10511.4|10509.4|10509.4|10507.4|368
1658996700000|2022-07-28 08:25:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|374
1658997000000|2022-07-28 08:30:00|10509.4|10507.4|10508.6|10506.6|10509.8|10507.8|10508.6|10506.6|614
1658997300000|2022-07-28 08:35:00|10508.4|10506.4|10510.2|10508.2|10510.2|10508.2|10508.2|10506.2|604
1658997600000|2022-07-28 08:40:00|10510|10508|10509.2|10507.2|10510|10508|10509|10507|163
1658997900000|2022-07-28 08:45:00|10509|10507|10509|10507|10509.8|10507.8|10509|10507|598
1658998200000|2022-07-28 08:50:00|10508.8|10506.8|10509|10507|10509|10507|10507.8|10505.8|945
1658998500000|2022-07-28 08:55:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|1055
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10508.2|10506.2|1029
1658999100000|2022-07-28 09:05:00|10508.8|10506.8|10508.6|10506.6|10509.2|10507.2|10508.6|10506.6|732
1658999400000|2022-07-28 09:10:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|298
1658999700000|2022-07-28 09:15:00|10509.6|10507.6|10509.2|10507.2|10509.8|10507.8|10508.6|10506.6|381
1659000000000|2022-07-28 09:20:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|248
1659000300000|2022-07-28 09:25:00|10509.6|10507.6|10509.4|10507.4|10510.2|10508.2|10509|10507|216
1659000600000|2022-07-28 09:30:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|320
1659000900000|2022-07-28 09:35:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|560
1659001200000|2022-07-28 09:40:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509.2|10507.2|810
1659001500000|2022-07-28 09:45:00|10509.6|10507.6|10511|10509|10511|10509|10509.6|10507.6|210
1659001800000|2022-07-28 09:50:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|185
1659002100000|2022-07-28 09:55:00|10511.4|10509.4|10511.4|10509.4|10511.4|10509.4|10510.6|10508.6|109
1659002400000|2022-07-28 10:00:00|10511|10509|10511|10509|10511.4|10509.4|10510.6|10508.6|446
1659002700000|2022-07-28 10:05:00|10511.2|10509.2|10510.2|10508.2|10511.2|10509.2|10509.8|10507.8|1097
1659003000000|2022-07-28 10:10:00|10510.6|10508.6|10509|10507|10510.6|10508.6|10509|10507|707
1659003300000|2022-07-28 10:15:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|227
1659003600000|2022-07-28 10:20:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|375
1659003900000|2022-07-28 10:25:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|297
1659004200000|2022-07-28 10:30:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|62
1659004500000|2022-07-28 10:35:00|10509.6|10507.6|10509.8|10507.8|10510|10508|10509.4|10507.4|343
1659004800000|2022-07-28 10:40:00|10510|10508|10509.4|10507.4|10510|10508|10509|10507|117
1659005100000|2022-07-28 10:45:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|268
1659005400000|2022-07-28 10:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|557
1659005700000|2022-07-28 10:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|498
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|172
1659006300000|2022-07-28 11:05:00|10509.6|10507.6|10509|10507|10510.6|10508.6|10509|10507|1087
1659006600000|2022-07-28 11:10:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|435
1659006900000|2022-07-28 11:15:00|10508.6|10506.6|10510.2|10508.2|10511|10509|10508.6|10506.6|1418
1659007200000|2022-07-28 11:20:00|10510.4|10508.4|10511.4|10509.4|10511.4|10509.4|10510.4|10508.4|1059
1659007500000|2022-07-28 11:25:00|10511|10509|10510.2|10508.2|10511|10509|10510.2|10508.2|4228
1659007800000|2022-07-28 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10509.8|10507.8|284
1659008100000|2022-07-28 11:35:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|262
1659008400000|2022-07-28 11:40:00|10510.4|10508.4|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|274
1659008700000|2022-07-28 11:45:00|10510.6|10508.6|10511.4|10509.4|10511.4|10509.4|10510.2|10508.2|416
1659009000000|2022-07-28 11:50:00|10511|10509|10511.7|10509.7|10512.1|10510.1|10511|10509|1281
1659009300000|2022-07-28 11:55:00|10511.4|10509.4|10513.3|10511.3|10513.3|10511.3|10511.4|10509.4|2292
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10514.9|10512.9|10515.6|10513.6|10512.5|10510.5|2197
1659009900000|2022-07-28 12:05:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10514.5|10512.5|6462
1659010200000|2022-07-28 12:10:00|10515.1|10513.1|10514.3|10512.3|10516|10514|10514.1|10512.1|942
1659010500000|2022-07-28 12:15:00|10514.5|10512.5|10513.7|10511.7|10514.5|10512.5|10513.3|10511.3|1483
1659010800000|2022-07-28 12:20:00|10514.1|10512.1|10512.5|10510.5|10514.1|10512.1|10512.1|10510.1|2571
1659011100000|2022-07-28 12:25:00|10512.1|10510.1|10514.5|10512.5|10514.9|10512.9|10511.7|10509.7|2012
1659011400000|2022-07-28 12:30:00|10514.7|10512.7|10519.9|10517.9|10528.7|10526.7|10514.7|10512.7|6988
1659011700000|2022-07-28 12:35:00|10520.1|10518.1|10524.2|10522.2|10524.6|10522.6|10520.1|10518.1|5016
1659012000000|2022-07-28 12:40:00|10523.9|10521.9|10525|10523|10525.4|10523.4|10521.9|10519.9|26982
1659012300000|2022-07-28 12:45:00|10525.4|10523.4|10523.9|10521.9|10527|10525|10523.9|10521.9|6279
1659012600000|2022-07-28 12:50:00|10524.2|10522.2|10525|10523|10525.8|10523.8|10523.1|10521.1|6158
1659012900000|2022-07-28 12:55:00|10524.6|10522.6|10523.1|10521.1|10525.8|10523.8|10521.9|10519.9|4609
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10525|10523|10525.4|10523.4|10522.7|10520.7|3323
1659013500000|2022-07-28 13:05:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|1870
1659013800000|2022-07-28 13:10:00|10525.6|10523.6|10525.8|10523.8|10528.1|10526.1|10525.2|10523.2|2530
1659014100000|2022-07-28 13:15:00|10526|10524|10538.9|10536.9|10539.1|10537.1|10525.8|10523.8|7403
1659014400000|2022-07-28 13:20:00|10538.7|10536.7|10535.2|10533.2|10541.8|10539.8|10534|10532|7478
1659014700000|2022-07-28 13:25:00|10535.6|10533.6|10534|10532|10536|10534|10533.2|10531.2|3057
1659015000000|2022-07-28 13:30:00|10533.6|10531.6|10536.4|10534.4|10537.1|10535.1|10533.2|10531.2|3416
1659015300000|2022-07-28 13:35:00|10536.2|10534.2|10531.7|10529.7|10537.1|10535.1|10530.9|10528.9|6449
1659015600000|2022-07-28 13:40:00|10531.3|10529.3|10532.1|10530.1|10532.6|10530.6|10528.5|10526.5|4870
1659015900000|2022-07-28 13:45:00|10532.3|10530.3|10529.3|10527.3|10532.4|10530.4|10527.6|10525.6|3502
1659016200000|2022-07-28 13:50:00|10529.5|10527.5|10527.4|10525.4|10530.5|10528.5|10526.4|10524.4|6220
1659016500000|2022-07-28 13:55:00|10527.8|10525.8|10532.8|10530.8|10533.6|10531.6|10526.6|10524.6|3255
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.9|10529.9|3221
1659017100000|2022-07-28 14:05:00|10533|10531|10530.1|10528.1|10533.2|10531.2|10529.7|10527.7|4119
1659017400000|2022-07-28 14:10:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10528.1|10526.1|2976
1659017700000|2022-07-28 14:15:00|10529.5|10527.5|10531.7|10529.7|10531.9|10529.9|10528.9|10526.9|3214
1659018000000|2022-07-28 14:20:00|10532.1|10530.1|10531.5|10529.5|10532.4|10530.4|10529.7|10527.7|3878
1659018300000|2022-07-28 14:25:00|10531.3|10529.3|10531.3|10529.3|10532.1|10530.1|10530.1|10528.1|2022
1659018600000|2022-07-28 14:30:00|10531.1|10529.1|10529.7|10527.7|10532.1|10530.1|10529.3|10527.3|13181
1659018900000|2022-07-28 14:35:00|10529.3|10527.3|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|2083
1659019200000|2022-07-28 14:40:00|10528.1|10526.1|10525.4|10523.4|10528.1|10526.1|10525.4|10523.4|3641
1659019500000|2022-07-28 14:45:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|2330
1659019800000|2022-07-28 14:50:00|10527.8|10525.8|10527.6|10525.6|10528.1|10526.1|10527.4|10525.4|2123
1659020100000|2022-07-28 14:55:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|1655
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|3062
1659020700000|2022-07-28 15:05:00|10529.5|10527.5|10528.1|10526.1|10530.1|10528.1|10527.8|10525.8|2576
1659021000000|2022-07-28 15:10:00|10527.8|10525.8|10527.4|10525.4|10528.5|10526.5|10527|10525|2280
1659021300000|2022-07-28 15:15:00|10527.8|10525.8|10527|10525|10528.5|10526.5|10527|10525|1905
1659021600000|2022-07-28 15:20:00|10527.2|10525.2|10528.1|10526.1|10528.5|10526.5|10527|10525|1048
1659021900000|2022-07-28 15:25:00|10528.3|10526.3|10529.3|10527.3|10530.5|10528.5|10528.1|10526.1|945
1659022200000|2022-07-28 15:30:00|10529.5|10527.5|10530.3|10528.3|10530.9|10528.9|10528.5|10526.5|1559
1659022500000|2022-07-28 15:35:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|967
1659022800000|2022-07-28 15:40:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.6|10525.6|901
1659023100000|2022-07-28 15:45:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1364
1659023400000|2022-07-28 15:50:00|10528.1|10526.1|10526.2|10524.2|10528.1|10526.1|10526.2|10524.2|1751
1659023700000|2022-07-28 15:55:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525|10523|1254
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10525.4|10523.4|10525.8|10523.8|10525|10523|1175
1659024300000|2022-07-28 16:05:00|10525.6|10523.6|10524.2|10522.2|10525.8|10523.8|10523.5|10521.5|1235
1659024600000|2022-07-28 16:10:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1901
1659024900000|2022-07-28 16:15:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|2466
1659025200000|2022-07-28 16:20:00|10524|10522|10524.2|10522.2|10525|10523|10524|10522|1376
1659025500000|2022-07-28 16:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|652
1659025800000|2022-07-28 16:30:00|10524|10522|10525.8|10523.8|10525.8|10523.8|10524|10522|2310
1659026100000|2022-07-28 16:35:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|2045
1659026400000|2022-07-28 16:40:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|697
1659026700000|2022-07-28 16:45:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.5|10521.5|1089
1659027000000|2022-07-28 16:50:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.1|10521.1|2602
1659027300000|2022-07-28 16:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|663
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|826
1659027900000|2022-07-28 17:05:00|10524.4|10522.4|10524.2|10522.2|10525|10523|10524|10522|3182
1659028200000|2022-07-28 17:10:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|1111
1659028500000|2022-07-28 17:15:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525|10523|815
1659028800000|2022-07-28 17:20:00|10526.2|10524.2|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|1355
1659029100000|2022-07-28 17:25:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.4|10524.4|1175
1659029400000|2022-07-28 17:30:00|10527.2|10525.2|10527.2|10525.2|10528.1|10526.1|10527|10525|1015
1659029700000|2022-07-28 17:35:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|467
1659030000000|2022-07-28 17:40:00|10527.2|10525.2|10527.8|10525.8|10528.1|10526.1|10527|10525|531
1659030300000|2022-07-28 17:45:00|10527.6|10525.6|10526.6|10524.6|10528.1|10526.1|10526.6|10524.6|1822
1659030600000|2022-07-28 17:50:00|10526.4|10524.4|10525.4|10523.4|10526.6|10524.6|10525.2|10523.2|2243
1659030900000|2022-07-28 17:55:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10525|10523|811
1659031200000|2022-07-28 18:00:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|586
1659031500000|2022-07-28 18:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|531
1659031800000|2022-07-28 18:10:00|10525.4|10523.4|10527|10525|10527|10525|10525.4|10523.4|1021
1659032100000|2022-07-28 18:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|535
1659032400000|2022-07-28 18:20:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|656
1659032700000|2022-07-28 18:25:00|10526.8|10524.8|10527|10525|10527.4|10525.4|10526.6|10524.6|478
1659033000000|2022-07-28 18:30:00|10527.2|10525.2|10527|10525|10527.2|10525.2|10526.4|10524.4|954
1659033300000|2022-07-28 18:35:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|707
1659033600000|2022-07-28 18:40:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|934
1659033900000|2022-07-28 18:45:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|727
1659034200000|2022-07-28 18:50:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.8|10525.8|1668
1659034500000|2022-07-28 18:55:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10527.8|10525.8|1890
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|2059
1659035100000|2022-07-28 19:05:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|889
1659035400000|2022-07-28 19:10:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1310
1659035700000|2022-07-28 19:15:00|10528.7|10526.7|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|536
1659036000000|2022-07-28 19:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|204
1659036300000|2022-07-28 19:25:00|10529.5|10527.5|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|358
1659036600000|2022-07-28 19:30:00|10530.3|10528.3|10530.9|10528.9|10531.3|10529.3|10530.1|10528.1|1850
1659036900000|2022-07-28 19:35:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10529.7|10527.7|506
1659037200000|2022-07-28 19:40:00|10529.7|10527.7|10527.4|10525.4|10529.7|10527.7|10527|10525|2783
1659037500000|2022-07-28 19:45:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527|10525|1074
1659037800000|2022-07-28 19:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.4|10525.4|1775
1659038100000|2022-07-28 19:55:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1943
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|1157
1659038700000|2022-07-28 20:05:00|10529.9|10527.9|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1793
1659039000000|2022-07-28 20:10:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|177
1659039300000|2022-07-28 20:15:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|552
1659039600000|2022-07-28 20:20:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2049
1659039900000|2022-07-28 20:25:00|10530.7|10528.7|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1102
1659040200000|2022-07-28 20:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1055
1659040500000|2022-07-28 20:35:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1105
1659040800000|2022-07-28 20:40:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1355
1659041100000|2022-07-28 20:45:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1395
1659041400000|2022-07-28 20:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|768
1659041700000|2022-07-28 20:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|1085
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.7|10526.7|10529.7|10527.7|10527.8|10525.8|318
1659045900000|2022-07-28 22:05:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|37
1659046200000|2022-07-28 22:10:00|10528.5|10526.5|10528.7|10526.7|10528.9|10526.9|10528.5|10526.5|0
1659046500000|2022-07-28 22:15:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|17
1659046800000|2022-07-28 22:20:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|58
1659047400000|2022-07-28 22:30:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|331
1659047700000|2022-07-28 22:35:00|10528.3|10526.3|10527.4|10525.4|10528.3|10526.3|10527.4|10525.4|295
1659048000000|2022-07-28 22:40:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|316
1659048300000|2022-07-28 22:45:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|11
1659048600000|2022-07-28 22:50:00|||||||||3
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|132
1659049500000|2022-07-28 23:05:00|10528|10526|10528|10526|10528.1|10526.1|10528|10526|14
1659049800000|2022-07-28 23:10:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.6|10525.6|45
1659050100000|2022-07-28 23:15:00|10527.6|10525.6|10528.1|10526.1|10528.1|10526.1|10527.6|10525.6|30
1659050400000|2022-07-28 23:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|80
1659050700000|2022-07-28 23:25:00|10527.6|10525.6|10527.4|10525.4|10527.6|10525.6|10527.4|10525.4|33
1659051000000|2022-07-28 23:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659051300000|2022-07-28 23:35:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|82
1659051600000|2022-07-28 23:40:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|32
1659051900000|2022-07-28 23:45:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|79
1659052200000|2022-07-28 23:50:00|10527.6|10525.6|10528.3|10526.3|10528.3|10526.3|10527.4|10525.4|23
1659052500000|2022-07-28 23:55:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|30
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|44
1658966700000|2022-07-28 00:05:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|268
1658967000000|2022-07-28 00:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|29
1658967300000|2022-07-28 00:15:00|10509|10507|10509|10507|10509|10507|10507.8|10505.8|277
1658967600000|2022-07-28 00:20:00|10508.6|10506.6|10508.4|10506.4|10508.6|10506.6|10508|10506|165
1658967900000|2022-07-28 00:25:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.3|10505.3|78
1658968200000|2022-07-28 00:30:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|136
1658968500000|2022-07-28 00:35:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10508.2|10506.2|197
1658968800000|2022-07-28 00:40:00|10508.4|10506.4|10507.8|10505.8|10508.4|10506.4|10507.4|10505.4|146
1658969100000|2022-07-28 00:45:00|10507.6|10505.6|10508|10506|10508.2|10506.2|10507.6|10505.6|71
1658969400000|2022-07-28 00:50:00|10508.2|10506.2|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|171
1658969700000|2022-07-28 00:55:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|79
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10508.2|10506.2|10508.6|10506.6|10507.6|10505.6|166
1658970300000|2022-07-28 01:05:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|219
1658970600000|2022-07-28 01:10:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|100
1658970900000|2022-07-28 01:15:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|108
1658971200000|2022-07-28 01:20:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10508.6|10506.6|284
1658971500000|2022-07-28 01:25:00|10509|10507|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|509
1658971800000|2022-07-28 01:30:00|10510|10508|10511.4|10509.4|10511.4|10509.4|10510|10508|305
1658972100000|2022-07-28 01:35:00|10511|10509|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|151
1658972400000|2022-07-28 01:40:00|10510.8|10508.8|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|383
1658972700000|2022-07-28 01:45:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.8|10508.8|53
1658973000000|2022-07-28 01:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.4|10507.4|304
1658973300000|2022-07-28 01:55:00|10509.8|10507.8|10509.4|10507.4|10510|10508|10509.4|10507.4|32
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10509|10507|89
1658973900000|2022-07-28 02:05:00|10508.6|10506.6|10507.1|10505.1|10509|10507|10507.1|10505.1|669
1658974200000|2022-07-28 02:10:00|10507.3|10505.3|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|238
1658974500000|2022-07-28 02:15:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|137
1658974800000|2022-07-28 02:20:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|58
1658975100000|2022-07-28 02:25:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|30
1658975400000|2022-07-28 02:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|945
1658975700000|2022-07-28 02:35:00|10508.2|10506.2|10508|10506|10508.6|10506.6|10508|10506|314
1658976000000|2022-07-28 02:40:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.8|10505.8|232
1658976300000|2022-07-28 02:45:00|10508.2|10506.2|10508.2|10506.2|10508.4|10506.4|10508.2|10506.2|5
1658976600000|2022-07-28 02:50:00|10508.6|10506.6|10508.8|10506.8|10509|10507|10508.6|10506.6|60
1658976900000|2022-07-28 02:55:00|10509|10507|10509|10507|10509|10507|10508.8|10506.8|2
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.4|10506.4|239
1658977500000|2022-07-28 03:05:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|21
1658977800000|2022-07-28 03:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|202
1658978100000|2022-07-28 03:15:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|48
1658978400000|2022-07-28 03:20:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.2|10506.2|167
1658978700000|2022-07-28 03:25:00|10508.4|10506.4|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|33
1658979000000|2022-07-28 03:30:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|37
1658979300000|2022-07-28 03:35:00|10509|10507|10507.8|10505.8|10509|10507|10507.8|10505.8|202
1658979600000|2022-07-28 03:40:00|10508.2|10506.2|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|166
1658979900000|2022-07-28 03:45:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|45
1658980200000|2022-07-28 03:50:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|3
1658980500000|2022-07-28 03:55:00|10507.6|10505.6|10507.3|10505.3|10507.6|10505.6|10507.3|10505.3|179
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|157
1658981100000|2022-07-28 04:05:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|266
1658981400000|2022-07-28 04:10:00|10507.3|10505.3|10507.3|10505.3|10507.4|10505.4|10507.1|10505.1|130
1658981700000|2022-07-28 04:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|16
1658982000000|2022-07-28 04:20:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|30
1658982300000|2022-07-28 04:25:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.4|10505.4|231
1658982600000|2022-07-28 04:30:00|10508.2|10506.2|10506.3|10504.3|10508.2|10506.2|10504.7|10502.7|1334
1658982900000|2022-07-28 04:35:00|10506.1|10504.1|10506.7|10504.7|10507.3|10505.3|10505.5|10503.5|1109
1658983200000|2022-07-28 04:40:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|841
1658983500000|2022-07-28 04:45:00|10507.1|10505.1|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|264
1658983800000|2022-07-28 04:50:00|10507.8|10505.8|10506.3|10504.3|10507.8|10505.8|10506.1|10504.1|252
1658984100000|2022-07-28 04:55:00|10506.7|10504.7|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|109
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|684
1658984700000|2022-07-28 05:05:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10506.1|10504.1|121
1658985000000|2022-07-28 05:10:00|10506.7|10504.7|10505.9|10503.9|10506.7|10504.7|10505.9|10503.9|216
1658985300000|2022-07-28 05:15:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|438
1658985600000|2022-07-28 05:20:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|50
1658985900000|2022-07-28 05:25:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|178
1658986200000|2022-07-28 05:30:00|10506.1|10504.1|10505.7|10503.7|10506.3|10504.3|10505.5|10503.5|110
1658986500000|2022-07-28 05:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|192
1658986800000|2022-07-28 05:40:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.7|10503.7|36
1658987100000|2022-07-28 05:45:00|10505.7|10503.7|10505.1|10503.1|10505.7|10503.7|10505.1|10503.1|289
1658987400000|2022-07-28 05:50:00|10505.3|10503.3|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|308
1658987700000|2022-07-28 05:55:00|10505.5|10503.5|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|233
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|407
1658988300000|2022-07-28 06:05:00|10506.1|10504.1|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|386
1658988600000|2022-07-28 06:10:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10505.1|10503.1|227
1658988900000|2022-07-28 06:15:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.5|10503.5|527
1658989200000|2022-07-28 06:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|81
1658989500000|2022-07-28 06:25:00|10505.9|10503.9|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|78
1658989800000|2022-07-28 06:30:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|234
1658990100000|2022-07-28 06:35:00|10505.5|10503.5|10506.5|10504.5|10506.5|10504.5|10505.5|10503.5|59
1658990400000|2022-07-28 06:40:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|352
1658990700000|2022-07-28 06:45:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.5|10502.5|233
1658991000000|2022-07-28 06:50:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|957
1658991300000|2022-07-28 06:55:00|10504.3|10502.3|10503.1|10501.1|10504.5|10502.5|10503.1|10501.1|1527
1658991600000|2022-07-28 07:00:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1277
1658991900000|2022-07-28 07:05:00|10502|10500|10502.8|10500.8|10503.5|10501.5|10502|10500|2015
1658992200000|2022-07-28 07:10:00|10502.4|10500.4|10502.8|10500.8|10503|10501|10501.6|10499.6|1398
1658992500000|2022-07-28 07:15:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1390
1658992800000|2022-07-28 07:20:00|10502.6|10500.6|10501.2|10499.2|10502.8|10500.8|10500.8|10498.8|509
1658993100000|2022-07-28 07:25:00|10501|10499|10502|10500|10502.4|10500.4|10500.8|10498.8|745
1658993400000|2022-07-28 07:30:00|10501.6|10499.6|10503.7|10501.7|10503.9|10501.9|10501.6|10499.6|1967
1658993700000|2022-07-28 07:35:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.1|10501.1|1088
1658994000000|2022-07-28 07:40:00|10504.5|10502.5|10503.3|10501.3|10504.7|10502.7|10503.1|10501.1|381
1658994300000|2022-07-28 07:45:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.1|10501.1|521
1658994600000|2022-07-28 07:50:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.5|10502.5|469
1658994900000|2022-07-28 07:55:00|10505.3|10503.3|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|858
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10507.8|10505.8|10508.6|10506.6|10504.3|10502.3|1731
1658995500000|2022-07-28 08:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|562
1658995800000|2022-07-28 08:10:00|10507.6|10505.6|10510.2|10508.2|10511|10509|10507.4|10505.4|848
1658996100000|2022-07-28 08:15:00|10509.8|10507.8|10511.2|10509.2|10511.4|10509.4|10509.8|10507.8|679
1658996400000|2022-07-28 08:20:00|10511|10509|10509.4|10507.4|10511.4|10509.4|10509.4|10507.4|368
1658996700000|2022-07-28 08:25:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|374
1658997000000|2022-07-28 08:30:00|10509.4|10507.4|10508.6|10506.6|10509.8|10507.8|10508.6|10506.6|614
1658997300000|2022-07-28 08:35:00|10508.4|10506.4|10510.2|10508.2|10510.2|10508.2|10508.2|10506.2|604
1658997600000|2022-07-28 08:40:00|10510|10508|10509.2|10507.2|10510|10508|10509|10507|163
1658997900000|2022-07-28 08:45:00|10509|10507|10509|10507|10509.8|10507.8|10509|10507|598
1658998200000|2022-07-28 08:50:00|10508.8|10506.8|10509|10507|10509|10507|10507.8|10505.8|945
1658998500000|2022-07-28 08:55:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|1055
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10508.2|10506.2|1029
1658999100000|2022-07-28 09:05:00|10508.8|10506.8|10508.6|10506.6|10509.2|10507.2|10508.6|10506.6|732
1658999400000|2022-07-28 09:10:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|298
1658999700000|2022-07-28 09:15:00|10509.6|10507.6|10509.2|10507.2|10509.8|10507.8|10508.6|10506.6|381
1659000000000|2022-07-28 09:20:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|248
1659000300000|2022-07-28 09:25:00|10509.6|10507.6|10509.4|10507.4|10510.2|10508.2|10509|10507|216
1659000600000|2022-07-28 09:30:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|320
1659000900000|2022-07-28 09:35:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|560
1659001200000|2022-07-28 09:40:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509.2|10507.2|810
1659001500000|2022-07-28 09:45:00|10509.6|10507.6|10511|10509|10511|10509|10509.6|10507.6|210
1659001800000|2022-07-28 09:50:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|185
1659002100000|2022-07-28 09:55:00|10511.4|10509.4|10511.4|10509.4|10511.4|10509.4|10510.6|10508.6|109
1659002400000|2022-07-28 10:00:00|10511|10509|10511|10509|10511.4|10509.4|10510.6|10508.6|446
1659002700000|2022-07-28 10:05:00|10511.2|10509.2|10510.2|10508.2|10511.2|10509.2|10509.8|10507.8|1097
1659003000000|2022-07-28 10:10:00|10510.6|10508.6|10509|10507|10510.6|10508.6|10509|10507|707
1659003300000|2022-07-28 10:15:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|227
1659003600000|2022-07-28 10:20:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|375
1659003900000|2022-07-28 10:25:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|297
1659004200000|2022-07-28 10:30:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|62
1659004500000|2022-07-28 10:35:00|10509.6|10507.6|10509.8|10507.8|10510|10508|10509.4|10507.4|343
1659004800000|2022-07-28 10:40:00|10510|10508|10509.4|10507.4|10510|10508|10509|10507|117
1659005100000|2022-07-28 10:45:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|268
1659005400000|2022-07-28 10:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|557
1659005700000|2022-07-28 10:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|498
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|172
1659006300000|2022-07-28 11:05:00|10509.6|10507.6|10509|10507|10510.6|10508.6|10509|10507|1087
1659006600000|2022-07-28 11:10:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|435
1659006900000|2022-07-28 11:15:00|10508.6|10506.6|10510.2|10508.2|10511|10509|10508.6|10506.6|1418
1659007200000|2022-07-28 11:20:00|10510.4|10508.4|10511.4|10509.4|10511.4|10509.4|10510.4|10508.4|1059
1659007500000|2022-07-28 11:25:00|10511|10509|10510.2|10508.2|10511|10509|10510.2|10508.2|4228
1659007800000|2022-07-28 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10509.8|10507.8|284
1659008100000|2022-07-28 11:35:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|262
1659008400000|2022-07-28 11:40:00|10510.4|10508.4|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|274
1659008700000|2022-07-28 11:45:00|10510.6|10508.6|10511.4|10509.4|10511.4|10509.4|10510.2|10508.2|416
1659009000000|2022-07-28 11:50:00|10511|10509|10511.7|10509.7|10512.1|10510.1|10511|10509|1281
1659009300000|2022-07-28 11:55:00|10511.4|10509.4|10513.3|10511.3|10513.3|10511.3|10511.4|10509.4|2292
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10514.9|10512.9|10515.6|10513.6|10512.5|10510.5|2197
1659009900000|2022-07-28 12:05:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10514.5|10512.5|6462
1659010200000|2022-07-28 12:10:00|10515.1|10513.1|10514.3|10512.3|10516|10514|10514.1|10512.1|942
1659010500000|2022-07-28 12:15:00|10514.5|10512.5|10513.7|10511.7|10514.5|10512.5|10513.3|10511.3|1483
1659010800000|2022-07-28 12:20:00|10514.1|10512.1|10512.5|10510.5|10514.1|10512.1|10512.1|10510.1|2571
1659011100000|2022-07-28 12:25:00|10512.1|10510.1|10514.5|10512.5|10514.9|10512.9|10511.7|10509.7|2012
1659011400000|2022-07-28 12:30:00|10514.7|10512.7|10519.9|10517.9|10528.7|10526.7|10514.7|10512.7|6988
1659011700000|2022-07-28 12:35:00|10520.1|10518.1|10524.2|10522.2|10524.6|10522.6|10520.1|10518.1|5016
1659012000000|2022-07-28 12:40:00|10523.9|10521.9|10525|10523|10525.4|10523.4|10521.9|10519.9|26982
1659012300000|2022-07-28 12:45:00|10525.4|10523.4|10523.9|10521.9|10527|10525|10523.9|10521.9|6279
1659012600000|2022-07-28 12:50:00|10524.2|10522.2|10525|10523|10525.8|10523.8|10523.1|10521.1|6158
1659012900000|2022-07-28 12:55:00|10524.6|10522.6|10523.1|10521.1|10525.8|10523.8|10521.9|10519.9|4609
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10525|10523|10525.4|10523.4|10522.7|10520.7|3323
1659013500000|2022-07-28 13:05:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|1870
1659013800000|2022-07-28 13:10:00|10525.6|10523.6|10525.8|10523.8|10528.1|10526.1|10525.2|10523.2|2530
1659014100000|2022-07-28 13:15:00|10526|10524|10538.9|10536.9|10539.1|10537.1|10525.8|10523.8|7403
1659014400000|2022-07-28 13:20:00|10538.7|10536.7|10535.2|10533.2|10541.8|10539.8|10534|10532|7478
1659014700000|2022-07-28 13:25:00|10535.6|10533.6|10534|10532|10536|10534|10533.2|10531.2|3057
1659015000000|2022-07-28 13:30:00|10533.6|10531.6|10536.4|10534.4|10537.1|10535.1|10533.2|10531.2|3416
1659015300000|2022-07-28 13:35:00|10536.2|10534.2|10531.7|10529.7|10537.1|10535.1|10530.9|10528.9|6449
1659015600000|2022-07-28 13:40:00|10531.3|10529.3|10532.1|10530.1|10532.6|10530.6|10528.5|10526.5|4870
1659015900000|2022-07-28 13:45:00|10532.3|10530.3|10529.3|10527.3|10532.4|10530.4|10527.6|10525.6|3502
1659016200000|2022-07-28 13:50:00|10529.5|10527.5|10527.4|10525.4|10530.5|10528.5|10526.4|10524.4|6220
1659016500000|2022-07-28 13:55:00|10527.8|10525.8|10532.8|10530.8|10533.6|10531.6|10526.6|10524.6|3255
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.9|10529.9|3221
1659017100000|2022-07-28 14:05:00|10533|10531|10530.1|10528.1|10533.2|10531.2|10529.7|10527.7|4119
1659017400000|2022-07-28 14:10:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10528.1|10526.1|2976
1659017700000|2022-07-28 14:15:00|10529.5|10527.5|10531.7|10529.7|10531.9|10529.9|10528.9|10526.9|3214
1659018000000|2022-07-28 14:20:00|10532.1|10530.1|10531.5|10529.5|10532.4|10530.4|10529.7|10527.7|3878
1659018300000|2022-07-28 14:25:00|10531.3|10529.3|10531.3|10529.3|10532.1|10530.1|10530.1|10528.1|2022
1659018600000|2022-07-28 14:30:00|10531.1|10529.1|10529.7|10527.7|10532.1|10530.1|10529.3|10527.3|13181
1659018900000|2022-07-28 14:35:00|10529.3|10527.3|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|2083
1659019200000|2022-07-28 14:40:00|10528.1|10526.1|10525.4|10523.4|10528.1|10526.1|10525.4|10523.4|3641
1659019500000|2022-07-28 14:45:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|2330
1659019800000|2022-07-28 14:50:00|10527.8|10525.8|10527.6|10525.6|10528.1|10526.1|10527.4|10525.4|2123
1659020100000|2022-07-28 14:55:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|1655
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|3062
1659020700000|2022-07-28 15:05:00|10529.5|10527.5|10528.1|10526.1|10530.1|10528.1|10527.8|10525.8|2576
1659021000000|2022-07-28 15:10:00|10527.8|10525.8|10527.4|10525.4|10528.5|10526.5|10527|10525|2280
1659021300000|2022-07-28 15:15:00|10527.8|10525.8|10527|10525|10528.5|10526.5|10527|10525|1905
1659021600000|2022-07-28 15:20:00|10527.2|10525.2|10528.1|10526.1|10528.5|10526.5|10527|10525|1048
1659021900000|2022-07-28 15:25:00|10528.3|10526.3|10529.3|10527.3|10530.5|10528.5|10528.1|10526.1|945
1659022200000|2022-07-28 15:30:00|10529.5|10527.5|10530.3|10528.3|10530.9|10528.9|10528.5|10526.5|1559
1659022500000|2022-07-28 15:35:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|967
1659022800000|2022-07-28 15:40:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.6|10525.6|901
1659023100000|2022-07-28 15:45:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1364
1659023400000|2022-07-28 15:50:00|10528.1|10526.1|10526.2|10524.2|10528.1|10526.1|10526.2|10524.2|1751
1659023700000|2022-07-28 15:55:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525|10523|1254
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10525.4|10523.4|10525.8|10523.8|10525|10523|1175
1659024300000|2022-07-28 16:05:00|10525.6|10523.6|10524.2|10522.2|10525.8|10523.8|10523.5|10521.5|1235
1659024600000|2022-07-28 16:10:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1901
1659024900000|2022-07-28 16:15:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|2466
1659025200000|2022-07-28 16:20:00|10524|10522|10524.2|10522.2|10525|10523|10524|10522|1376
1659025500000|2022-07-28 16:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|652
1659025800000|2022-07-28 16:30:00|10524|10522|10525.8|10523.8|10525.8|10523.8|10524|10522|2310
1659026100000|2022-07-28 16:35:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|2045
1659026400000|2022-07-28 16:40:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|697
1659026700000|2022-07-28 16:45:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.5|10521.5|1089
1659027000000|2022-07-28 16:50:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.1|10521.1|2602
1659027300000|2022-07-28 16:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|663
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|826
1659027900000|2022-07-28 17:05:00|10524.4|10522.4|10524.2|10522.2|10525|10523|10524|10522|3182
1659028200000|2022-07-28 17:10:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|1111
1659028500000|2022-07-28 17:15:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525|10523|815
1659028800000|2022-07-28 17:20:00|10526.2|10524.2|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|1355
1659029100000|2022-07-28 17:25:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.4|10524.4|1175
1659029400000|2022-07-28 17:30:00|10527.2|10525.2|10527.2|10525.2|10528.1|10526.1|10527|10525|1015
1659029700000|2022-07-28 17:35:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|467
1659030000000|2022-07-28 17:40:00|10527.2|10525.2|10527.8|10525.8|10528.1|10526.1|10527|10525|531
1659030300000|2022-07-28 17:45:00|10527.6|10525.6|10526.6|10524.6|10528.1|10526.1|10526.6|10524.6|1822
1659030600000|2022-07-28 17:50:00|10526.4|10524.4|10525.4|10523.4|10526.6|10524.6|10525.2|10523.2|2243
1659030900000|2022-07-28 17:55:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10525|10523|811
1659031200000|2022-07-28 18:00:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|586
1659031500000|2022-07-28 18:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|531
1659031800000|2022-07-28 18:10:00|10525.4|10523.4|10527|10525|10527|10525|10525.4|10523.4|1021
1659032100000|2022-07-28 18:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|535
1659032400000|2022-07-28 18:20:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|656
1659032700000|2022-07-28 18:25:00|10526.8|10524.8|10527|10525|10527.4|10525.4|10526.6|10524.6|478
1659033000000|2022-07-28 18:30:00|10527.2|10525.2|10527|10525|10527.2|10525.2|10526.4|10524.4|954
1659033300000|2022-07-28 18:35:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|707
1659033600000|2022-07-28 18:40:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|934
1659033900000|2022-07-28 18:45:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|727
1659034200000|2022-07-28 18:50:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.8|10525.8|1668
1659034500000|2022-07-28 18:55:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10527.8|10525.8|1890
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|2059
1659035100000|2022-07-28 19:05:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|889
1659035400000|2022-07-28 19:10:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1310
1659035700000|2022-07-28 19:15:00|10528.7|10526.7|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|536
1659036000000|2022-07-28 19:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|204
1659036300000|2022-07-28 19:25:00|10529.5|10527.5|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|358
1659036600000|2022-07-28 19:30:00|10530.3|10528.3|10530.9|10528.9|10531.3|10529.3|10530.1|10528.1|1850
1659036900000|2022-07-28 19:35:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10529.7|10527.7|506
1659037200000|2022-07-28 19:40:00|10529.7|10527.7|10527.4|10525.4|10529.7|10527.7|10527|10525|2783
1659037500000|2022-07-28 19:45:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527|10525|1074
1659037800000|2022-07-28 19:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.4|10525.4|1775
1659038100000|2022-07-28 19:55:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1943
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|1157
1659038700000|2022-07-28 20:05:00|10529.9|10527.9|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1793
1659039000000|2022-07-28 20:10:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|177
1659039300000|2022-07-28 20:15:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|552
1659039600000|2022-07-28 20:20:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2049
1659039900000|2022-07-28 20:25:00|10530.7|10528.7|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1102
1659040200000|2022-07-28 20:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1055
1659040500000|2022-07-28 20:35:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1105
1659040800000|2022-07-28 20:40:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1355
1659041100000|2022-07-28 20:45:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1395
1659041400000|2022-07-28 20:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|768
1659041700000|2022-07-28 20:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|1085
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.7|10526.7|10529.7|10527.7|10527.8|10525.8|318
1659045900000|2022-07-28 22:05:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|37
1659046200000|2022-07-28 22:10:00|10528.5|10526.5|10528.7|10526.7|10528.9|10526.9|10528.5|10526.5|0
1659046500000|2022-07-28 22:15:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|17
1659046800000|2022-07-28 22:20:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|58
1659047400000|2022-07-28 22:30:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|331
1659047700000|2022-07-28 22:35:00|10528.3|10526.3|10527.4|10525.4|10528.3|10526.3|10527.4|10525.4|295
1659048000000|2022-07-28 22:40:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|316
1659048300000|2022-07-28 22:45:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|11
1659048600000|2022-07-28 22:50:00|||||||||3
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|132
1659049500000|2022-07-28 23:05:00|10528|10526|10528|10526|10528.1|10526.1|10528|10526|14
1659049800000|2022-07-28 23:10:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.6|10525.6|45
1659050100000|2022-07-28 23:15:00|10527.6|10525.6|10528.1|10526.1|10528.1|10526.1|10527.6|10525.6|30
1659050400000|2022-07-28 23:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|80
1659050700000|2022-07-28 23:25:00|10527.6|10525.6|10527.4|10525.4|10527.6|10525.6|10527.4|10525.4|33
1659051000000|2022-07-28 23:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659051300000|2022-07-28 23:35:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|82
1659051600000|2022-07-28 23:40:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|32
1659051900000|2022-07-28 23:45:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|79
1659052200000|2022-07-28 23:50:00|10527.6|10525.6|10528.3|10526.3|10528.3|10526.3|10527.4|10525.4|23
1659052500000|2022-07-28 23:55:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|30
1659052800000|2022-07-29 00:00:00|10528.9|10526.9|10529.7|10527.7|10530.5|10528.5|10528.5|10526.5|663
1659053100000|2022-07-29 00:05:00|10529.3|10527.3|10529.1|10527.1|10529.5|10527.5|10528.9|10526.9|198
1659053400000|2022-07-29 00:10:00|10528.9|10526.9|10527.6|10525.6|10529.1|10527.1|10527.6|10525.6|156
1659053700000|2022-07-29 00:15:00|10527.8|10525.8|10528.1|10526.1|10528.1|10526.1|10527.4|10525.4|136
1659054000000|2022-07-29 00:20:00|10528.3|10526.3|10528.7|10526.7|10528.9|10526.9|10528.1|10526.1|151
1659054300000|2022-07-29 00:25:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|487
1659054600000|2022-07-29 00:30:00|10528.1|10526.1|10528.9|10526.9|10529.1|10527.1|10528.1|10526.1|320
1659054900000|2022-07-29 00:35:00|10529.1|10527.1|10529.5|10527.5|10529.7|10527.7|10528.3|10526.3|138
1659055200000|2022-07-29 00:40:00|10529.3|10527.3|10531.7|10529.7|10531.7|10529.7|10529.3|10527.3|481
1659055500000|2022-07-29 00:45:00|10531.9|10529.9|10530.9|10528.9|10532.3|10530.3|10530.5|10528.5|381
1659055800000|2022-07-29 00:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|145
1659056100000|2022-07-29 00:55:00|10530.1|10528.1|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|109
1659056400000|2022-07-29 01:00:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|216
1659056700000|2022-07-29 01:05:00|10529.1|10527.1|10528.9|10526.9|10529.3|10527.3|10528.1|10526.1|262
1659057000000|2022-07-29 01:10:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.1|10526.1|86
1659057300000|2022-07-29 01:15:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10528|10526|189
1659057600000|2022-07-29 01:20:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10528|10526|103
1659057900000|2022-07-29 01:25:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|115
1659058200000|2022-07-29 01:30:00|10528|10526|10527.6|10525.6|10528.1|10526.1|10527.6|10525.6|122
1659058500000|2022-07-29 01:35:00|10527.4|10525.4|10526.2|10524.2|10527.8|10525.8|10526.2|10524.2|831
1659058800000|2022-07-29 01:40:00|10526.6|10524.6|10527.6|10525.6|10527.8|10525.8|10526.6|10524.6|491
1659059100000|2022-07-29 01:45:00|10527.8|10525.8|10527|10525|10527.8|10525.8|10526.8|10524.8|189
1659059400000|2022-07-29 01:50:00|10527.2|10525.2|10527.2|10525.2|10527.4|10525.4|10527|10525|96
1659059700000|2022-07-29 01:55:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10527|10525|139
1659060000000|2022-07-29 02:00:00|10527.2|10525.2|10527.4|10525.4|10527.8|10525.8|10527|10525|586
1659060300000|2022-07-29 02:05:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|98
1659060600000|2022-07-29 02:10:00|10528.1|10526.1|10528.5|10526.5|10528.7|10526.7|10528.1|10526.1|97
1659060900000|2022-07-29 02:15:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.7|10526.7|687
1659061200000|2022-07-29 02:20:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|58
1659061500000|2022-07-29 02:25:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|135
1659061800000|2022-07-29 02:30:00|10529.1|10527.1|10529.7|10527.7|10529.7|10527.7|10529.1|10527.1|24
1659062100000|2022-07-29 02:35:00|10530.1|10528.1|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|207
1659062400000|2022-07-29 02:40:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10530.3|10528.3|240
1659062700000|2022-07-29 02:45:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|285
1659063000000|2022-07-29 02:50:00|10530.3|10528.3|10530.1|10528.1|10530.3|10528.3|10530.1|10528.1|89
1659063300000|2022-07-29 02:55:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|284
1659063600000|2022-07-29 03:00:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.1|10527.1|418
1659063900000|2022-07-29 03:05:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.3|10528.3|422
1659064200000|2022-07-29 03:10:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|90
1659064500000|2022-07-29 03:15:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.1|10529.1|466
1659064800000|2022-07-29 03:20:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|490
1659065100000|2022-07-29 03:25:00|10532.4|10530.4|10532.4|10530.4|10533.2|10531.2|10532.4|10530.4|853
1659065400000|2022-07-29 03:30:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|557
1659065700000|2022-07-29 03:35:00|10531.9|10529.9|10532.8|10530.8|10532.8|10530.8|10531.9|10529.9|208
1659066000000|2022-07-29 03:40:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533|10531|119
1659066300000|2022-07-29 03:45:00|10533.4|10531.4|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|402
1659066600000|2022-07-29 03:50:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|384
1659066900000|2022-07-29 03:55:00|10535|10533|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|560
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10535.2|10533.2|10536.4|10534.4|10535.2|10533.2|440
1659067500000|2022-07-29 04:05:00|10535.6|10533.6|10535.8|10533.8|10536|10534|10535.2|10533.2|442
1659067800000|2022-07-29 04:10:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10535.2|10533.2|185
1659068100000|2022-07-29 04:15:00|10535.6|10533.6|10536.2|10534.2|10536.2|10534.2|10535.2|10533.2|95
1659068400000|2022-07-29 04:20:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|203
1659068700000|2022-07-29 04:25:00|10536|10534|10536|10534|10536.4|10534.4|10536|10534|108
1659069000000|2022-07-29 04:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|255
1659069300000|2022-07-29 04:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|9
1659069600000|2022-07-29 04:40:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|141
1659069900000|2022-07-29 04:45:00|10535.6|10533.6|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|200
1659070200000|2022-07-29 04:50:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|141
1659070500000|2022-07-29 04:55:00|10535.6|10533.6|10535|10533|10535.6|10533.6|10534.8|10532.8|85
1659070800000|2022-07-29 05:00:00|10535.2|10533.2|10536.4|10534.4|10536.7|10534.7|10535|10533|1209
1659071100000|2022-07-29 05:05:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10535.8|10533.8|103
1659071400000|2022-07-29 05:10:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|75
1659071700000|2022-07-29 05:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536|10534|127
1659072000000|2022-07-29 05:20:00|10536.5|10534.5|10537.9|10535.9|10537.9|10535.9|10536.5|10534.5|118
1659072300000|2022-07-29 05:25:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|530
1659072600000|2022-07-29 05:30:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|414
1659072900000|2022-07-29 05:35:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|239
1659073200000|2022-07-29 05:40:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|276
1659073500000|2022-07-29 05:45:00|10537.7|10535.7|10537.9|10535.9|10538.1|10536.1|10537.1|10535.1|376
1659073800000|2022-07-29 05:50:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|380
1659074100000|2022-07-29 05:55:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|252
1659074400000|2022-07-29 06:00:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10536.9|10534.9|660
1659074700000|2022-07-29 06:05:00|10537.5|10535.5|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|691
1659075000000|2022-07-29 06:10:00|10536.9|10534.9|10535.6|10533.6|10536.9|10534.9|10535.6|10533.6|544
1659075300000|2022-07-29 06:15:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|596
1659075600000|2022-07-29 06:20:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|155
1659075900000|2022-07-29 06:25:00|10535.4|10533.4|10534.4|10532.4|10535.6|10533.6|10534.4|10532.4|326
1659076200000|2022-07-29 06:30:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|316
1659076500000|2022-07-29 06:35:00|10534.4|10532.4|10535.2|10533.2|10536.4|10534.4|10534.4|10532.4|682
1659076800000|2022-07-29 06:40:00|10535|10533|10536.7|10534.7|10536.7|10534.7|10534.8|10532.8|1613
1659077100000|2022-07-29 06:45:00|10536.5|10534.5|10536|10534|10536.7|10534.7|10536|10534|338
1659077400000|2022-07-29 06:50:00|10535.8|10533.8|10536|10534|10536.7|10534.7|10535.6|10533.6|840
1659077700000|2022-07-29 06:55:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|1143
1659078000000|2022-07-29 07:00:00|10537.1|10535.1|10534.8|10532.8|10537.9|10535.9|10534.8|10532.8|2810
1659078300000|2022-07-29 07:05:00|10535|10533|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|2011
1659078600000|2022-07-29 07:10:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534|10532|2324
1659078900000|2022-07-29 07:15:00|10534.2|10532.2|10537.5|10535.5|10537.9|10535.9|10534|10532|2081
1659079200000|2022-07-29 07:20:00|10537.9|10535.9|10536.7|10534.7|10538.3|10536.3|10536.7|10534.7|1274
1659079500000|2022-07-29 07:25:00|10536.9|10534.9|10534.4|10532.4|10536.9|10534.9|10534.4|10532.4|734
1659079800000|2022-07-29 07:30:00|10534.2|10532.2|10534.6|10532.6|10535|10533|10534|10532|1924
1659080100000|2022-07-29 07:35:00|10534.4|10532.4|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|1361
1659080400000|2022-07-29 07:40:00|10534.2|10532.2|10534.4|10532.4|10535.6|10533.6|10534|10532|1010
1659080700000|2022-07-29 07:45:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|1170
1659081000000|2022-07-29 07:50:00|10535|10533|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|502
1659081300000|2022-07-29 07:55:00|10536|10534|10536|10534|10536.2|10534.2|10534.8|10532.8|869
1659081600000|2022-07-29 08:00:00|10536.2|10534.2|10535.6|10533.6|10536.2|10534.2|10534.8|10532.8|785
1659081900000|2022-07-29 08:05:00|10535.4|10533.4|10534.6|10532.6|10536|10534|10534.6|10532.6|704
1659082200000|2022-07-29 08:10:00|10534.8|10532.8|10532.8|10530.8|10535.2|10533.2|10532.8|10530.8|1372
1659082500000|2022-07-29 08:15:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1014
1659082800000|2022-07-29 08:20:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|821
1659083100000|2022-07-29 08:25:00|10531.9|10529.9|10532.6|10530.6|10532.8|10530.8|10531.5|10529.5|1092
1659083400000|2022-07-29 08:30:00|10532.4|10530.4|10531.7|10529.7|10532.6|10530.6|10531.3|10529.3|951
1659083700000|2022-07-29 08:35:00|10532.1|10530.1|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|737
1659084000000|2022-07-29 08:40:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10530.5|10528.5|1746
1659084300000|2022-07-29 08:45:00|10531.9|10529.9|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|555
1659084600000|2022-07-29 08:50:00|10531.1|10529.1|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|541
1659084900000|2022-07-29 08:55:00|10529.5|10527.5|10529.1|10527.1|10530.1|10528.1|10528.9|10526.9|1279
1659085200000|2022-07-29 09:00:00|10528.9|10526.9|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|1293
1659085500000|2022-07-29 09:05:00|10529.3|10527.3|10528.9|10526.9|10530.1|10528.1|10528.9|10526.9|568
1659085800000|2022-07-29 09:10:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.7|10526.7|1042
1659086100000|2022-07-29 09:15:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10527.8|10525.8|372
1659086400000|2022-07-29 09:20:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|748
1659086700000|2022-07-29 09:25:00|10528|10526|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|133
1659087000000|2022-07-29 09:30:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|662
1659087300000|2022-07-29 09:35:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|370
1659087600000|2022-07-29 09:40:00|10528|10526|10527.4|10525.4|10528|10526|10527.4|10525.4|435
1659087900000|2022-07-29 09:45:00|10527.6|10525.6|10526.6|10524.6|10527.6|10525.6|10526.2|10524.2|368
1659088200000|2022-07-29 09:50:00|10526.2|10524.2|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|1039
1659088500000|2022-07-29 09:55:00|10525.6|10523.6|10524.6|10522.6|10525.8|10523.8|10524.2|10522.2|2029
1659088800000|2022-07-29 10:00:00|10524.8|10522.8|10525.4|10523.4|10525.8|10523.8|10524.8|10522.8|483
1659089100000|2022-07-29 10:05:00|10525.8|10523.8|10526.6|10524.6|10526.6|10524.6|10525.2|10523.2|1117
1659089400000|2022-07-29 10:10:00|10526.8|10524.8|10526.4|10524.4|10527.2|10525.2|10526.2|10524.2|808
1659089700000|2022-07-29 10:15:00|10526.6|10524.6|10527.2|10525.2|10527.8|10525.8|10526.2|10524.2|551
1659090000000|2022-07-29 10:20:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527|10525|437
1659090300000|2022-07-29 10:25:00|10528|10526|10527.4|10525.4|10528.1|10526.1|10526.6|10524.6|247
1659090600000|2022-07-29 10:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|398
1659090900000|2022-07-29 10:35:00|10528|10526|10528.5|10526.5|10528.5|10526.5|10527.6|10525.6|823
1659091200000|2022-07-29 10:40:00|10528.7|10526.7|10528.7|10526.7|10528.9|10526.9|10528.1|10526.1|1062
1659091500000|2022-07-29 10:45:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.1|10526.1|1521
1659091800000|2022-07-29 10:50:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|87
1659092100000|2022-07-29 10:55:00|10529.1|10527.1|10529.7|10527.7|10530.1|10528.1|10529.1|10527.1|1563
1659092400000|2022-07-29 11:00:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|734
1659092700000|2022-07-29 11:05:00|10530.1|10528.1|10530.9|10528.9|10531.1|10529.1|10530.1|10528.1|311
1659093000000|2022-07-29 11:10:00|10531.1|10529.1|10528.9|10526.9|10531.1|10529.1|10528.5|10526.5|1702
1659093300000|2022-07-29 11:15:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|311
1659093600000|2022-07-29 11:20:00|10528.7|10526.7|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|187
1659093900000|2022-07-29 11:25:00|10528.5|10526.5|10530.1|10528.1|10530.1|10528.1|10528.3|10526.3|406
1659094200000|2022-07-29 11:30:00|10529.7|10527.7|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|520
1659094500000|2022-07-29 11:35:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.9|10526.9|338
1659094800000|2022-07-29 11:40:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|218
1659095100000|2022-07-29 11:45:00|10528.3|10526.3|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|567
1659095400000|2022-07-29 11:50:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|577
1659095700000|2022-07-29 11:55:00|10527.6|10525.6|10527.4|10525.4|10528.5|10526.5|10527.2|10525.2|1806
1659096000000|2022-07-29 12:00:00|10527|10525|10524.8|10522.8|10527.8|10525.8|10524.6|10522.6|985
1659096300000|2022-07-29 12:05:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10524.2|10522.2|1727
1659096600000|2022-07-29 12:10:00|10525.2|10523.2|10523.5|10521.5|10525.4|10523.4|10522.7|10520.7|2336
1659096900000|2022-07-29 12:15:00|10523.9|10521.9|10521.5|10519.5|10523.9|10521.9|10520.7|10518.7|3099
1659097200000|2022-07-29 12:20:00|10521.9|10519.9|10520.7|10518.7|10521.9|10519.9|10520.7|10518.7|2009
1659097500000|2022-07-29 12:25:00|10520.9|10518.9|10520.5|10518.5|10522.3|10520.3|10519.6|10517.6|2808
1659097800000|2022-07-29 12:30:00|10520.3|10518.3|10521.9|10519.9|10521.9|10519.9|10513.3|10511.3|5651
1659098100000|2022-07-29 12:35:00|10522.3|10520.3|10521.5|10519.5|10522.7|10520.7|10519.6|10517.6|3273
1659098400000|2022-07-29 12:40:00|10521.7|10519.7|10521.5|10519.5|10523.5|10521.5|10520.7|10518.7|2895
1659098700000|2022-07-29 12:45:00|10521.3|10519.3|10520.7|10518.7|10521.5|10519.5|10519.6|10517.6|2582
1659099000000|2022-07-29 12:50:00|10520.9|10518.9|10519.6|10517.6|10521.1|10519.1|10519.2|10517.2|3063
1659099300000|2022-07-29 12:55:00|10519.2|10517.2|10520.7|10518.7|10520.7|10518.7|10518.8|10516.8|1575
1659099600000|2022-07-29 13:00:00|10520.5|10518.5|10520.7|10518.7|10521.5|10519.5|10518.8|10516.8|2503
1659099900000|2022-07-29 13:05:00|10521.1|10519.1|10519.2|10517.2|10521.1|10519.1|10518.8|10516.8|2439
1659100200000|2022-07-29 13:10:00|10519|10517|10517.4|10515.4|10519.2|10517.2|10516.4|10514.4|2020
1659100500000|2022-07-29 13:15:00|10517.2|10515.2|10515.6|10513.6|10518.2|10516.2|10515.6|10513.6|5475
1659100800000|2022-07-29 13:20:00|10515.3|10513.3|10517.6|10515.6|10518|10516|10514.3|10512.3|3423
1659101100000|2022-07-29 13:25:00|10518|10516|10519.6|10517.6|10519.9|10517.9|10516.8|10514.8|2330
1659101400000|2022-07-29 13:30:00|10519.4|10517.4|10519.6|10517.6|10519.9|10517.9|10517.8|10515.8|1703
1659101700000|2022-07-29 13:35:00|10519.4|10517.4|10518.4|10516.4|10519.9|10517.9|10517.6|10515.6|1800
1659102000000|2022-07-29 13:40:00|10518.8|10516.8|10522.3|10520.3|10523.1|10521.1|10518.8|10516.8|3414
1659102300000|2022-07-29 13:45:00|10522.5|10520.5|10520.5|10518.5|10522.5|10520.5|10519.4|10517.4|2359
1659102600000|2022-07-29 13:50:00|10520.3|10518.3|10522.7|10520.7|10522.7|10520.7|10519.9|10517.9|4101
1659102900000|2022-07-29 13:55:00|10522.3|10520.3|10522.3|10520.3|10523.7|10521.7|10520.7|10518.7|5671
1659103200000|2022-07-29 14:00:00|10523.1|10521.1|10522.3|10520.3|10524.2|10522.2|10520.3|10518.3|4886
1659103500000|2022-07-29 14:05:00|10522.1|10520.1|10523.5|10521.5|10525|10523|10521.9|10519.9|2613
1659103800000|2022-07-29 14:10:00|10523.1|10521.1|10524.2|10522.2|10524.2|10522.2|10522.3|10520.3|1568
1659104100000|2022-07-29 14:15:00|10523.9|10521.9|10521.9|10519.9|10524.6|10522.6|10521.5|10519.5|2213
1659104400000|2022-07-29 14:20:00|10521.7|10519.7|10521.1|10519.1|10522.3|10520.3|10519.9|10517.9|4248
1659104700000|2022-07-29 14:25:00|10521.3|10519.3|10521.9|10519.9|10523.5|10521.5|10521.3|10519.3|1526
1659105000000|2022-07-29 14:30:00|10521.5|10519.5|10521.9|10519.9|10522.7|10520.7|10520.7|10518.7|1106
1659105300000|2022-07-29 14:35:00|10522.1|10520.1|10520.5|10518.5|10522.3|10520.3|10520.3|10518.3|1588
1659105600000|2022-07-29 14:40:00|10520.7|10518.7|10521.1|10519.1|10522.3|10520.3|10520.5|10518.5|1927
1659105900000|2022-07-29 14:45:00|10521.5|10519.5|10522.3|10520.3|10523.1|10521.1|10521.1|10519.1|1812
1659106200000|2022-07-29 14:50:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10521.1|10519.1|2162
1659106500000|2022-07-29 14:55:00|10521.9|10519.9|10521.9|10519.9|10522.7|10520.7|10520.7|10518.7|1837
1659106800000|2022-07-29 15:00:00|10522.3|10520.3|10522.7|10520.7|10523.5|10521.5|10520.9|10518.9|2632
1659107100000|2022-07-29 15:05:00|10523.1|10521.1|10524.6|10522.6|10525.4|10523.4|10523.1|10521.1|4309
1659107400000|2022-07-29 15:10:00|10525|10523|10527.2|10525.2|10527.2|10525.2|10524.2|10522.2|3442
1659107700000|2022-07-29 15:15:00|10527.4|10525.4|10527|10525|10527.4|10525.4|10525.8|10523.8|2808
1659108000000|2022-07-29 15:20:00|10527.4|10525.4|10525.8|10523.8|10527.8|10525.8|10525.8|10523.8|2135
1659108300000|2022-07-29 15:25:00|10525.4|10523.4|10527|10525|10527.4|10525.4|10525.4|10523.4|4724
1659108600000|2022-07-29 15:30:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10525.8|10523.8|3119
1659108900000|2022-07-29 15:35:00|10529.1|10527.1|10527.8|10525.8|10529.1|10527.1|10527.6|10525.6|2339
1659109200000|2022-07-29 15:40:00|10528.1|10526.1|10527|10525|10528.1|10526.1|10526.6|10524.6|1351
1659109500000|2022-07-29 15:45:00|10526.8|10524.8|10528.1|10526.1|10528.5|10526.5|10526.8|10524.8|1126
1659109800000|2022-07-29 15:50:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10527|10525|2139
1659110100000|2022-07-29 15:55:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|1509
1659110400000|2022-07-29 16:00:00|10528|10526|10528.9|10526.9|10529.3|10527.3|10527.8|10525.8|1384
1659110700000|2022-07-29 16:05:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|1676
1659111000000|2022-07-29 16:10:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|1029
1659111300000|2022-07-29 16:15:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|1716
1659111600000|2022-07-29 16:20:00|10531.5|10529.5|10529.7|10527.7|10531.5|10529.5|10529.3|10527.3|919
1659111900000|2022-07-29 16:25:00|10530.1|10528.1|10528.9|10526.9|10530.1|10528.1|10528.9|10526.9|2241
1659112200000|2022-07-29 16:30:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10527.8|10525.8|1428
1659112500000|2022-07-29 16:35:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10528.1|10526.1|706
1659112800000|2022-07-29 16:40:00|10528|10526|10526.6|10524.6|10528.1|10526.1|10526.2|10524.2|930
1659113100000|2022-07-29 16:45:00|10527|10525|10527|10525|10528.1|10526.1|10526.2|10524.2|1103
1659113400000|2022-07-29 16:50:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527|10525|811
1659113700000|2022-07-29 16:55:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527|10525|374
1659114000000|2022-07-29 17:00:00|10527.2|10525.2|10526|10524|10527.4|10525.4|10526|10524|763
1659114300000|2022-07-29 17:05:00|10526.2|10524.2|10527|10525|10527.4|10525.4|10525.8|10523.8|868
1659114600000|2022-07-29 17:10:00|10527.4|10525.4|10526.6|10524.6|10527.4|10525.4|10526.4|10524.4|521
1659114900000|2022-07-29 17:15:00|10527|10525|10526.2|10524.2|10527|10525|10526|10524|628
1659115200000|2022-07-29 17:20:00|10526.4|10524.4|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|776
1659115500000|2022-07-29 17:25:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|268
1659115800000|2022-07-29 17:30:00|10526.6|10524.6|10526.8|10524.8|10527|10525|10526.2|10524.2|856
1659116100000|2022-07-29 17:35:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|352
1659116400000|2022-07-29 17:40:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10525.8|10523.8|1053
1659116700000|2022-07-29 17:45:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.4|10523.4|491
1659117000000|2022-07-29 17:50:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|490
1659117300000|2022-07-29 17:55:00|10526|10524|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|677
1659117600000|2022-07-29 18:00:00|10526|10524|10525|10523|10526|10524|10525|10523|836
1659117900000|2022-07-29 18:05:00|10525.4|10523.4|10525.8|10523.8|10526.2|10524.2|10525.2|10523.2|398
1659118200000|2022-07-29 18:10:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526|10524|253
1659118500000|2022-07-29 18:15:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|983
1659118800000|2022-07-29 18:20:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10525|10523|1454
1659119100000|2022-07-29 18:25:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|1109
1659119400000|2022-07-29 18:30:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|794
1659119700000|2022-07-29 18:35:00|10525.8|10523.8|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|621
1659120000000|2022-07-29 18:40:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1938
1659120300000|2022-07-29 18:45:00|10526.2|10524.2|10526.6|10524.6|10526.6|10524.6|10525.8|10523.8|2355
1659120600000|2022-07-29 18:50:00|10526.2|10524.2|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|2421
1659120900000|2022-07-29 18:55:00|10525.4|10523.4|10523.9|10521.9|10525.4|10523.4|10523.5|10521.5|3955
1659121200000|2022-07-29 19:00:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2993
1659121500000|2022-07-29 19:05:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.7|10521.7|926
1659121800000|2022-07-29 19:10:00|10524.4|10522.4|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|2372
1659122100000|2022-07-29 19:15:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|1092
1659122400000|2022-07-29 19:20:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|1755
1659122700000|2022-07-29 19:25:00|10522.1|10520.1|10523.5|10521.5|10523.5|10521.5|10521.9|10519.9|1800
1659123000000|2022-07-29 19:30:00|10523.9|10521.9|10522.7|10520.7|10524.2|10522.2|10522.3|10520.3|3250
1659123300000|2022-07-29 19:35:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1829
1659123600000|2022-07-29 19:40:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10520.3|10518.3|2796
1659123900000|2022-07-29 19:45:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10519.8|10517.8|2447
1659124200000|2022-07-29 19:50:00|10520.7|10518.7|10522.3|10520.3|10522.7|10520.7|10519.6|10517.6|3938
1659124500000|2022-07-29 19:55:00|10522.7|10520.7|10525.4|10523.4|10525.4|10523.4|10521.9|10519.9|8369
1659124800000|2022-07-29 20:00:00|10525|10523|10527.4|10525.4|10527.8|10525.8|10524.6|10522.6|8923
1659125100000|2022-07-29 20:05:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10526.2|10524.2|3816
1659125400000|2022-07-29 20:10:00|10527|10525|10526.6|10524.6|10527.8|10525.8|10526.6|10524.6|1541
1659125700000|2022-07-29 20:15:00|10527|10525|10527.2|10525.2|10527.4|10525.4|10526.6|10524.6|656
1659126000000|2022-07-29 20:20:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|795
1659126300000|2022-07-29 20:25:00|10526.4|10524.4|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|758
1659126600000|2022-07-29 20:30:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10525|10523|1030
1659126900000|2022-07-29 20:35:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525.2|10523.2|1040
1659127200000|2022-07-29 20:40:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|470
1659127500000|2022-07-29 20:45:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|712
1659127800000|2022-07-29 20:50:00|10525.6|10523.6|10525.4|10523.4|10525.8|10523.8|10525|10523|1475
1659128100000|2022-07-29 20:55:00|10525.2|10523.2|10526.2|10524.2|10526.2|10524.2|10525|10523|1381
1659304800000|2022-07-31 22:00:00|10523.7|10521.7|10523.9|10521.9|10525.8|10523.8|10523.1|10521.1|1032
1659305100000|2022-07-31 22:05:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|58
1659305400000|2022-07-31 22:10:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|45
1659305700000|2022-07-31 22:15:00|10524|10522|10523.5|10521.5|10524|10522|10523.1|10521.1|198
1659306000000|2022-07-31 22:20:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|72
1659306300000|2022-07-31 22:25:00|10523.5|10521.5|10523.3|10521.3|10523.5|10521.5|10523.3|10521.3|7
1659306600000|2022-07-31 22:30:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10521.9|10519.9|522
1659306900000|2022-07-31 22:35:00|10522.5|10520.5|10521.7|10519.7|10522.7|10520.7|10521.7|10519.7|87
1659307200000|2022-07-31 22:40:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|87
1659307500000|2022-07-31 22:45:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|62
1659307800000|2022-07-31 22:50:00|10521.3|10519.3|10521.3|10519.3|10521.5|10519.5|10521.1|10519.1|56
1659308100000|2022-07-31 22:55:00|10521.1|10519.1|10521.7|10519.7|10521.7|10519.7|10521.1|10519.1|62
1659308400000|2022-07-31 23:00:00|10521.9|10519.9|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|39
1659308700000|2022-07-31 23:05:00|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|18
1659309000000|2022-07-31 23:10:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|24
1659309300000|2022-07-31 23:15:00|||||||||21
1659309600000|2022-07-31 23:20:00|10522.1|10520.1|10521.9|10519.9|10522.1|10520.1|10521.9|10519.9|67
1659309900000|2022-07-31 23:25:00|10521.1|10519.1|10521.7|10519.7|10521.9|10519.9|10521.1|10519.1|339
1659310200000|2022-07-31 23:30:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|55
1659310500000|2022-07-31 23:35:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.5|10519.5|23
1659310800000|2022-07-31 23:40:00|10521.5|10519.5|10520.3|10518.3|10521.5|10519.5|10520.1|10518.1|387
1659311100000|2022-07-31 23:45:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|276
1659311400000|2022-07-31 23:50:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|144
1659311700000|2022-07-31 23:55:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|105
1659312000000|2022-08-01 00:00:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|141
1659312300000|2022-08-01 00:05:00|10521.7|10519.7|10521.1|10519.1|10522.1|10520.1|10520.7|10518.7|197
1659312600000|2022-08-01 00:10:00|10521.3|10519.3|10520.3|10518.3|10521.5|10519.5|10519.9|10517.9|290
1659312900000|2022-08-01 00:15:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|157
1659313200000|2022-08-01 00:20:00|10520.7|10518.7|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|303
1659313500000|2022-08-01 00:25:00|10520.9|10518.9|10521.3|10519.3|10521.5|10519.5|10520.5|10518.5|205
1659313800000|2022-08-01 00:30:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|272
1659314100000|2022-08-01 00:35:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|302
1659314400000|2022-08-01 00:40:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.7|10519.7|184
1659314700000|2022-08-01 00:45:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|47
1659315000000|2022-08-01 00:50:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|115
1659315300000|2022-08-01 00:55:00|10521.7|10519.7|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|121
1659315600000|2022-08-01 01:00:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|76
1659315900000|2022-08-01 01:05:00|10522.9|10520.9|10524.2|10522.2|10524.2|10522.2|10522.9|10520.9|205
1659316200000|2022-08-01 01:10:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|71
1659316500000|2022-08-01 01:15:00|10524.4|10522.4|10525|10523|10525|10523|10524.2|10522.2|223
1659316800000|2022-08-01 01:20:00|10524.8|10522.8|10524.2|10522.2|10525.2|10523.2|10524.2|10522.2|248
1659317100000|2022-08-01 01:25:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|156
1659317400000|2022-08-01 01:30:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10522.5|10520.5|187
1659317700000|2022-08-01 01:35:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|476
1659318000000|2022-08-01 01:40:00|10522.9|10520.9|10523.5|10521.5|10523.7|10521.7|10522.7|10520.7|65
1659318300000|2022-08-01 01:45:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|127
1659318600000|2022-08-01 01:50:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|76
1659318900000|2022-08-01 01:55:00|10523.3|10521.3|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|74
1659319200000|2022-08-01 02:00:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|42
1659319500000|2022-08-01 02:05:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|15
1659319800000|2022-08-01 02:10:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|47
1659320100000|2022-08-01 02:15:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|64
1659320400000|2022-08-01 02:20:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|1
1659320700000|2022-08-01 02:25:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|87
1659321000000|2022-08-01 02:30:00|10523.7|10521.7|10523.7|10521.7|10523.9|10521.9|10523.5|10521.5|22
1659321300000|2022-08-01 02:35:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.7|10521.7|60
1659321600000|2022-08-01 02:40:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|192
1659321900000|2022-08-01 02:45:00|||||||||124
1659322200000|2022-08-01 02:50:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|83
1659322500000|2022-08-01 02:55:00|10523.1|10521.1|10523.7|10521.7|10523.9|10521.9|10523.1|10521.1|158
1659322800000|2022-08-01 03:00:00|10523.5|10521.5|10523.9|10521.9|10524|10522|10523.5|10521.5|514
1659323100000|2022-08-01 03:05:00|||||||||117
1659323400000|2022-08-01 03:10:00|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|137
1659323700000|2022-08-01 03:15:00|10523.3|10521.3|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|101
1659324000000|2022-08-01 03:20:00|10523.5|10521.5|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|259
1659324300000|2022-08-01 03:25:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|410
1659324600000|2022-08-01 03:30:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.3|10520.3|104
1659324900000|2022-08-01 03:35:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|128
1659325200000|2022-08-01 03:40:00|||||||||72
1659325500000|2022-08-01 03:45:00|10521.9|10519.9|10521.9|10519.9|10522.1|10520.1|10521.9|10519.9|360
1659325800000|2022-08-01 03:50:00|||||||||112
1659326100000|2022-08-01 03:55:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|228
1659326400000|2022-08-01 04:00:00|||||||||257
1659326700000|2022-08-01 04:05:00|10522.3|10520.3|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|108
1659327000000|2022-08-01 04:10:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.5|10520.5|312
1659327300000|2022-08-01 04:15:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|62
1659327600000|2022-08-01 04:20:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|43
1659327900000|2022-08-01 04:25:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|44
1659328200000|2022-08-01 04:30:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|107
1659328500000|2022-08-01 04:35:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|69
1659328800000|2022-08-01 04:40:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|146
1659329100000|2022-08-01 04:45:00|10522.5|10520.5|10522.9|10520.9|10523.1|10521.1|10522.5|10520.5|103
1659329400000|2022-08-01 04:50:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|53
1659329700000|2022-08-01 04:55:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.5|10520.5|50
1659330000000|2022-08-01 05:00:00|10523.1|10521.1|10523.7|10521.7|10523.7|10521.7|10523.1|10521.1|96
1659330300000|2022-08-01 05:05:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|116
1659330600000|2022-08-01 05:10:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|30
1659330900000|2022-08-01 05:15:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|65
1659331200000|2022-08-01 05:20:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|15
1659331500000|2022-08-01 05:25:00|10523.1|10521.1|10523.1|10521.1|10523.3|10521.3|10523.1|10521.1|28
1659331800000|2022-08-01 05:30:00|10523.3|10521.3|10523.1|10521.1|10523.3|10521.3|10523.1|10521.1|75
1659332100000|2022-08-01 05:35:00|10522.7|10520.7|10522.9|10520.9|10523.1|10521.1|10522.7|10520.7|83
1659332400000|2022-08-01 05:40:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|24
1659332700000|2022-08-01 05:45:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|164
1659333000000|2022-08-01 05:50:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.9|10520.9|181
1659333300000|2022-08-01 05:55:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|85
1659333600000|2022-08-01 06:00:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.3|10520.3|771
1659333900000|2022-08-01 06:05:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|467
1659334200000|2022-08-01 06:10:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|724
1659334500000|2022-08-01 06:15:00|10522.5|10520.5|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|315
1659334800000|2022-08-01 06:20:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.5|10520.5|762
1659335100000|2022-08-01 06:25:00|10522.9|10520.9|10523.7|10521.7|10523.9|10521.9|10522.9|10520.9|302
1659335400000|2022-08-01 06:30:00|10523.9|10521.9|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|827
1659335700000|2022-08-01 06:35:00|10522.9|10520.9|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|662
1659336000000|2022-08-01 06:40:00|10523.3|10521.3|10525|10523|10525|10523|10523.1|10521.1|407
1659336300000|2022-08-01 06:45:00|10525.4|10523.4|10526.2|10524.2|10526.2|10524.2|10524.6|10522.6|1599
1659336600000|2022-08-01 06:50:00|10526|10524|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|202
1659336900000|2022-08-01 06:55:00|10525.8|10523.8|10524.6|10522.6|10525.8|10523.8|10524.2|10522.2|499
1659337200000|2022-08-01 07:00:00|10524.4|10522.4|10525.8|10523.8|10525.8|10523.8|10523.9|10521.9|390
1659337500000|2022-08-01 07:05:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|356
1659337800000|2022-08-01 07:10:00|10526.8|10524.8|10525.8|10523.8|10526.8|10524.8|10525.6|10523.6|557
1659338100000|2022-08-01 07:15:00|10526.2|10524.2|10526.8|10524.8|10527.4|10525.4|10526.2|10524.2|553
1659338400000|2022-08-01 07:20:00|10527|10525|10524.4|10522.4|10527|10525|10524|10522|576
1659338700000|2022-08-01 07:25:00|10524.6|10522.6|10524.6|10522.6|10525.6|10523.6|10524.4|10522.4|676
1659339000000|2022-08-01 07:30:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.1|10521.1|941
1659339300000|2022-08-01 07:35:00|10523.1|10521.1|10521.5|10519.5|10523.5|10521.5|10521.5|10519.5|885
1659339600000|2022-08-01 07:40:00|10521.1|10519.1|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|570
1659339900000|2022-08-01 07:45:00|10522.5|10520.5|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|613
1659340200000|2022-08-01 07:50:00|10522.1|10520.1|10522.7|10520.7|10522.7|10520.7|10521.9|10519.9|911
1659340500000|2022-08-01 07:55:00|10522.5|10520.5|10521.5|10519.5|10523.1|10521.1|10521.5|10519.5|476
1659340800000|2022-08-01 08:00:00|10521.1|10519.1|10519.2|10517.2|10521.1|10519.1|10518.8|10516.8|1598
1659341100000|2022-08-01 08:05:00|10518.8|10516.8|10518.4|10516.4|10519|10517|10517.4|10515.4|1121
1659341400000|2022-08-01 08:10:00|10518.2|10516.2|10518.8|10516.8|10518.8|10516.8|10517.2|10515.2|1474
1659341700000|2022-08-01 08:15:00|10518.6|10516.6|10518.4|10516.4|10519.2|10517.2|10517.6|10515.6|310
1659342000000|2022-08-01 08:20:00|10518|10516|10519.2|10517.2|10519.2|10517.2|10518|10516|728
1659342300000|2022-08-01 08:25:00|10519.6|10517.6|10520.3|10518.3|10520.3|10518.3|10519.4|10517.4|275
1659342600000|2022-08-01 08:30:00|10520.1|10518.1|10519.9|10517.9|10521.1|10519.1|10519.9|10517.9|871
1659342900000|2022-08-01 08:35:00|10519.8|10517.8|10519.9|10517.9|10520.5|10518.5|10519.6|10517.6|428
1659343200000|2022-08-01 08:40:00|10519.8|10517.8|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|154
1659343500000|2022-08-01 08:45:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|245
1659343800000|2022-08-01 08:50:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|680
1659344100000|2022-08-01 08:55:00|10520.5|10518.5|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|202
1659344400000|2022-08-01 09:00:00|10520.5|10518.5|10520.7|10518.7|10520.9|10518.9|10519.9|10517.9|206
1659344700000|2022-08-01 09:05:00|10520.3|10518.3|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|413
1659345000000|2022-08-01 09:10:00|10521.3|10519.3|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|383
1659345300000|2022-08-01 09:15:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|312
1659345600000|2022-08-01 09:20:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|175
1659345900000|2022-08-01 09:25:00|10520.3|10518.3|10520.9|10518.9|10521.1|10519.1|10520.3|10518.3|400
1659346200000|2022-08-01 09:30:00|10521.1|10519.1|10520.7|10518.7|10521.3|10519.3|10520.7|10518.7|108
1659346500000|2022-08-01 09:35:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|279
1659346800000|2022-08-01 09:40:00|10521.5|10519.5|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|250
1659347100000|2022-08-01 09:45:00|10521.7|10519.7|10522.3|10520.3|10522.5|10520.5|10521.1|10519.1|334
1659347400000|2022-08-01 09:50:00|10521.9|10519.9|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|236
1659347700000|2022-08-01 09:55:00|10522.5|10520.5|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|241
1659348000000|2022-08-01 10:00:00|10522.9|10520.9|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|349
1659348300000|2022-08-01 10:05:00|10522.5|10520.5|10521.9|10519.9|10523.1|10521.1|10521.9|10519.9|390
1659348600000|2022-08-01 10:10:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|488
1659348900000|2022-08-01 10:15:00|10522.1|10520.1|10523.3|10521.3|10523.5|10521.5|10521.9|10519.9|248
1659349200000|2022-08-01 10:20:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|597
1659349500000|2022-08-01 10:25:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|322
1659349800000|2022-08-01 10:30:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.5|10520.5|198
1659350100000|2022-08-01 10:35:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|30
1659350400000|2022-08-01 10:40:00|10523.3|10521.3|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|281
1659350700000|2022-08-01 10:45:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|145
1659351000000|2022-08-01 10:50:00|10522.9|10520.9|10521.9|10519.9|10523.1|10521.1|10521.9|10519.9|267
1659351300000|2022-08-01 10:55:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|297
1659351600000|2022-08-01 11:00:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|514
1659351900000|2022-08-01 11:05:00|10522.1|10520.1|10523.1|10521.1|10523.5|10521.5|10521.9|10519.9|167
1659352200000|2022-08-01 11:10:00|10523.3|10521.3|10524.6|10522.6|10525|10523|10523.1|10521.1|732
1659352500000|2022-08-01 11:15:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|960
1659352800000|2022-08-01 11:20:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|340
1659353100000|2022-08-01 11:25:00|10526.2|10524.2|10526.4|10524.4|10527.4|10525.4|10526.2|10524.2|1256
1659353400000|2022-08-01 11:30:00|10526.6|10524.6|10525|10523|10526.6|10524.6|10524.6|10522.6|1075
1659353700000|2022-08-01 11:35:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10525|10523|326
1659354000000|2022-08-01 11:40:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.2|10523.2|188
1659354300000|2022-08-01 11:45:00|10525.6|10523.6|10524.6|10522.6|10526.2|10524.2|10524.2|10522.2|666
1659354600000|2022-08-01 11:50:00|10524.2|10522.2|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|728
1659354900000|2022-08-01 11:55:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10524|10522|615
1659355200000|2022-08-01 12:00:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|723
1659355500000|2022-08-01 12:05:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|948
1659355800000|2022-08-01 12:10:00|10523.9|10521.9|10525.4|10523.4|10525.4|10523.4|10523.9|10521.9|1696
1659356100000|2022-08-01 12:15:00|10525.2|10523.2|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|648
1659356400000|2022-08-01 12:20:00|10525|10523|10522.7|10520.7|10525|10523|10520.7|10518.7|3020
1659356700000|2022-08-01 12:25:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|1105
1659357000000|2022-08-01 12:30:00|10521.7|10519.7|10519.9|10517.9|10522.3|10520.3|10519.9|10517.9|1947
1659357300000|2022-08-01 12:35:00|10519.6|10517.6|10520.5|10518.5|10522.3|10520.3|10519.6|10517.6|1053
1659357600000|2022-08-01 12:40:00|10520.7|10518.7|10519.2|10517.2|10520.7|10518.7|10518.4|10516.4|1257
1659357900000|2022-08-01 12:45:00|10519.4|10517.4|10519.2|10517.2|10519.9|10517.9|10518|10516|815
1659358200000|2022-08-01 12:50:00|10519.6|10517.6|10522.3|10520.3|10522.7|10520.7|10519.2|10517.2|1981
1659358500000|2022-08-01 12:55:00|10522.5|10520.5|10523.9|10521.9|10525|10523|10522.1|10520.1|3107
1659358800000|2022-08-01 13:00:00|10523.7|10521.7|10524.8|10522.8|10525.4|10523.4|10523.5|10521.5|1371
1659359100000|2022-08-01 13:05:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|1535
1659359400000|2022-08-01 13:10:00|10526.2|10524.2|10525.4|10523.4|10526.6|10524.6|10523.9|10521.9|1468
1659359700000|2022-08-01 13:15:00|10525.8|10523.8|10523.9|10521.9|10525.8|10523.8|10523.7|10521.7|1610
1659360000000|2022-08-01 13:20:00|10524|10522|10522.7|10520.7|10525.8|10523.8|10522.3|10520.3|2257
1659360300000|2022-08-01 13:25:00|10523.1|10521.1|10523.5|10521.5|10524.6|10522.6|10522.7|10520.7|2651
1659360600000|2022-08-01 13:30:00|10523.9|10521.9|10521.9|10519.9|10523.9|10521.9|10519.9|10517.9|3046
1659360900000|2022-08-01 13:35:00|10521.7|10519.7|10523.5|10521.5|10523.9|10521.9|10521.1|10519.1|1788
1659361200000|2022-08-01 13:40:00|10523.3|10521.3|10524.6|10522.6|10525|10523|10523.1|10521.1|1639
1659361500000|2022-08-01 13:45:00|10524.2|10522.2|10524.2|10522.2|10525.8|10523.8|10523.1|10521.1|2197
1659361800000|2022-08-01 13:50:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10522.7|10520.7|2067
1659362100000|2022-08-01 13:55:00|10523.5|10521.5|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|1989
1659362400000|2022-08-01 14:00:00|10519.9|10517.9|10521.5|10519.5|10525.4|10523.4|10518.8|10516.8|7498
1659362700000|2022-08-01 14:05:00|10521.9|10519.9|10522.5|10520.5|10522.7|10520.7|10519.6|10517.6|3353
1659363000000|2022-08-01 14:10:00|10522.7|10520.7|10524.6|10522.6|10524.6|10522.6|10522.3|10520.3|4397
1659363300000|2022-08-01 14:15:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10523.9|10521.9|4514
1659363600000|2022-08-01 14:20:00|10525.4|10523.4|10525|10523|10526.6|10524.6|10524.6|10522.6|2067
1659363900000|2022-08-01 14:25:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10524.6|10522.6|1180
1659364200000|2022-08-01 14:30:00|10524.8|10522.8|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|1192
1659364500000|2022-08-01 14:35:00|10524.6|10522.6|10525.6|10523.6|10526.2|10524.2|10524|10522|3977
1659364800000|2022-08-01 14:40:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10523.9|10521.9|2568
1659365100000|2022-08-01 14:45:00|10524.6|10522.6|10525|10523|10525.4|10523.4|10524.6|10522.6|2246
1659365400000|2022-08-01 14:50:00|10524.6|10522.6|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|3352
1659365700000|2022-08-01 14:55:00|10523.3|10521.3|10521.5|10519.5|10523.3|10521.3|10519.9|10517.9|3864
1659366000000|2022-08-01 15:00:00|10521.7|10519.7|10521.9|10519.9|10522.3|10520.3|10521.1|10519.1|2600
1659366300000|2022-08-01 15:05:00|10522.3|10520.3|10523.5|10521.5|10523.5|10521.5|10521.9|10519.9|6103
1659366600000|2022-08-01 15:10:00|10523.9|10521.9|10525|10523|10525|10523|10523.1|10521.1|3691
1659366900000|2022-08-01 15:15:00|10525.4|10523.4|10524.2|10522.2|10525.8|10523.8|10524.2|10522.2|2919
1659367200000|2022-08-01 15:20:00|10524|10522|10524.6|10522.6|10525|10523|10523.5|10521.5|1123
1659367500000|2022-08-01 15:25:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|627
1659367800000|2022-08-01 15:30:00|10524.4|10522.4|10524.6|10522.6|10524.8|10522.8|10524.2|10522.2|533
1659368100000|2022-08-01 15:35:00|10524.4|10522.4|10523.5|10521.5|10524.4|10522.4|10523.5|10521.5|864
1659368400000|2022-08-01 15:40:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|2301
1659368700000|2022-08-01 15:45:00|10523.1|10521.1|10522.9|10520.9|10523.7|10521.7|10522.7|10520.7|2203
1659369000000|2022-08-01 15:50:00|10523.1|10521.1|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|899
1659369300000|2022-08-01 15:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1495
1659369600000|2022-08-01 16:00:00|10522.9|10520.9|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|444
1659369900000|2022-08-01 16:05:00|10522.9|10520.9|10522.7|10520.7|10523.3|10521.3|10522.7|10520.7|1340
1659370200000|2022-08-01 16:10:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1462
1659370500000|2022-08-01 16:15:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1361
1659370800000|2022-08-01 16:20:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1269
1659371100000|2022-08-01 16:25:00|10522.5|10520.5|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|970
1659371400000|2022-08-01 16:30:00|10521.7|10519.7|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|1171
1659371700000|2022-08-01 16:35:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|346
1659372000000|2022-08-01 16:40:00|10522.1|10520.1|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|749
1659372300000|2022-08-01 16:45:00|10522.1|10520.1|10523.5|10521.5|10523.9|10521.9|10521.9|10519.9|4466
1659372600000|2022-08-01 16:50:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|499
1659372900000|2022-08-01 16:55:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|749
1659373200000|2022-08-01 17:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|1266
1659373500000|2022-08-01 17:05:00|10523.5|10521.5|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|582
1659373800000|2022-08-01 17:10:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|523
1659374100000|2022-08-01 17:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|996
1659374400000|2022-08-01 17:20:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10522.1|10520.1|575
1659374700000|2022-08-01 17:25:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1269
1659375000000|2022-08-01 17:30:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|614
1659375300000|2022-08-01 17:35:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.5|10520.5|1028
1659375600000|2022-08-01 17:40:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|742
1659375900000|2022-08-01 17:45:00|10522.5|10520.5|10522.3|10520.3|10522.9|10520.9|10522.3|10520.3|1355
1659376200000|2022-08-01 17:50:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|345
1659376500000|2022-08-01 17:55:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|633
1659376800000|2022-08-01 18:00:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|313
1659377100000|2022-08-01 18:05:00|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|954
1659377400000|2022-08-01 18:10:00|10521.9|10519.9|10521.1|10519.1|10522.3|10520.3|10521.1|10519.1|934
1659377700000|2022-08-01 18:15:00|10520.9|10518.9|10521.5|10519.5|10521.5|10519.5|10520.9|10518.9|392
1659378000000|2022-08-01 18:20:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10521.1|10519.1|541
1659378300000|2022-08-01 18:25:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|430
1659378600000|2022-08-01 18:30:00|10521.3|10519.3|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|569
1659378900000|2022-08-01 18:35:00|10521.3|10519.3|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|689
1659379200000|2022-08-01 18:40:00|10521.5|10519.5|10520.3|10518.3|10521.9|10519.9|10520.3|10518.3|2026
1659379500000|2022-08-01 18:45:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|2008
1659379800000|2022-08-01 18:50:00|10520.3|10518.3|10521.1|10519.1|10521.5|10519.5|10519.6|10517.6|820
1659380100000|2022-08-01 18:55:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|1993
1659380400000|2022-08-01 19:00:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|1266
1659380700000|2022-08-01 19:05:00|10521.1|10519.1|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|1922
1659381000000|2022-08-01 19:10:00|10521.1|10519.1|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|700
1659381300000|2022-08-01 19:15:00|10521.9|10519.9|10522.7|10520.7|10523.1|10521.1|10521.9|10519.9|466
1659381600000|2022-08-01 19:20:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1069
1659381900000|2022-08-01 19:25:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|674
1659382200000|2022-08-01 19:30:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|443
1659382500000|2022-08-01 19:35:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|1451
1659382800000|2022-08-01 19:40:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1465
1659383100000|2022-08-01 19:45:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|1487
1659383400000|2022-08-01 19:50:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|926
1659383700000|2022-08-01 19:55:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10522.7|10520.7|2911
1659384000000|2022-08-01 20:00:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|1323
1659384300000|2022-08-01 20:05:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|371
1659384600000|2022-08-01 20:10:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1142
1659384900000|2022-08-01 20:15:00|10524.2|10522.2|10525.4|10523.4|10525.4|10523.4|10523.9|10521.9|2188
1659385200000|2022-08-01 20:20:00|10525.8|10523.8|10525|10523|10525.8|10523.8|10525|10523|1101
1659385500000|2022-08-01 20:25:00|10524.8|10522.8|10525|10523|10525|10523|10523.9|10521.9|1042
1659385800000|2022-08-01 20:30:00|10524.6|10522.6|10526.2|10524.2|10526.2|10524.2|10524.6|10522.6|2477
1659386100000|2022-08-01 20:35:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10525.8|10523.8|1256
1659386400000|2022-08-01 20:40:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|185
1659386700000|2022-08-01 20:45:00|10526.6|10524.6|10527|10525|10527|10525|10526.6|10524.6|682
1659387000000|2022-08-01 20:50:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1083
1659387300000|2022-08-01 20:55:00|10528.1|10526.1|10528.3|10526.3|10528.5|10526.5|10528.1|10526.1|715
1659391200000|2022-08-01 22:00:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10527.4|10525.4|416
1659391500000|2022-08-01 22:05:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|74
1659391800000|2022-08-01 22:10:00|10527.6|10525.6|10527.6|10525.6|10527.8|10525.8|10527.4|10525.4|118
1659392100000|2022-08-01 22:15:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|5
1659392400000|2022-08-01 22:20:00|||||||||5
1659393000000|2022-08-01 22:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.6|10525.6|37
1659393300000|2022-08-01 22:35:00|10527.6|10525.6|10527.2|10525.2|10527.8|10525.8|10527|10525|147
1659393600000|2022-08-01 22:40:00|10527|10525|10527.4|10525.4|10527.4|10525.4|10527|10525|117
1659393900000|2022-08-01 22:45:00|10527.2|10525.2|10527.4|10525.4|10527.4|10525.4|10527|10525|178
1659394200000|2022-08-01 22:50:00|10527.6|10525.6|10527.2|10525.2|10527.6|10525.6|10527|10525|30
1659394500000|2022-08-01 22:55:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659394800000|2022-08-01 23:00:00|10528|10526|10528.1|10526.1|10528.3|10526.3|10527.8|10525.8|130
1659395100000|2022-08-01 23:05:00|10528.3|10526.3|10529.7|10527.7|10530.1|10528.1|10528.3|10526.3|169
1659395400000|2022-08-01 23:10:00|10529.5|10527.5|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|39
1659395700000|2022-08-01 23:15:00|10529.1|10527.1|10528.5|10526.5|10529.1|10527.1|10528.5|10526.5|51
1659396000000|2022-08-01 23:20:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|84
1659396300000|2022-08-01 23:25:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.3|10526.3|0
1659396600000|2022-08-01 23:30:00|10528.7|10526.7|10528.1|10526.1|10528.7|10526.7|10528.1|10526.1|44
1659396900000|2022-08-01 23:35:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|101
1659397200000|2022-08-01 23:40:00|||||||||180
1659397500000|2022-08-01 23:45:00|10528.3|10526.3|10527.8|10525.8|10528.3|10526.3|10527.8|10525.8|42
1659397800000|2022-08-01 23:50:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|132
1659398100000|2022-08-01 23:55:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|58
1659398400000|2022-08-02 00:00:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|187
1659398700000|2022-08-02 00:05:00|10528.9|10526.9|10530.9|10528.9|10531.1|10529.1|10528.9|10526.9|330
1659399000000|2022-08-02 00:10:00|10531.1|10529.1|10531.3|10529.3|10531.9|10529.9|10530.9|10528.9|232
1659399300000|2022-08-02 00:15:00|10531.7|10529.7|10531.9|10529.9|10532.4|10530.4|10531.7|10529.7|1128
1659399600000|2022-08-02 00:20:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.5|10529.5|900
1659399900000|2022-08-02 00:25:00|10532.3|10530.3|10534|10532|10534.2|10532.2|10532.3|10530.3|487
1659400200000|2022-08-02 00:30:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10533.4|10531.4|338
1659400500000|2022-08-02 00:35:00|10534.2|10532.2|10536|10534|10536.4|10534.4|10534|10532|571
1659400800000|2022-08-02 00:40:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|306
1659401100000|2022-08-02 00:45:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|188
1659401400000|2022-08-02 00:50:00|10534.6|10532.6|10534|10532|10535|10533|10533.6|10531.6|98
1659401700000|2022-08-02 00:55:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|233
1659402000000|2022-08-02 01:00:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|261
1659402300000|2022-08-02 01:05:00|10534|10532|10535.6|10533.6|10535.6|10533.6|10533.6|10531.6|936
1659402600000|2022-08-02 01:10:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|132
1659402900000|2022-08-02 01:15:00|10535.8|10533.8|10534.4|10532.4|10535.8|10533.8|10534.4|10532.4|207
1659403200000|2022-08-02 01:20:00|10534.6|10532.6|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|100
1659403500000|2022-08-02 01:25:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10534.6|10532.6|239
1659403800000|2022-08-02 01:30:00|10535.8|10533.8|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|349
1659404100000|2022-08-02 01:35:00|10535.6|10533.6|10537.1|10535.1|10537.1|10535.1|10535.6|10533.6|248
1659404400000|2022-08-02 01:40:00|10537.5|10535.5|10538.7|10536.7|10539.3|10537.3|10537.1|10535.1|601
1659404700000|2022-08-02 01:45:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|1043
1659405000000|2022-08-02 01:50:00|10538.1|10536.1|10537.7|10535.7|10538.1|10536.1|10536.7|10534.7|405
1659405300000|2022-08-02 01:55:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10536.5|10534.5|149
1659405600000|2022-08-02 02:00:00|10537.3|10535.3|10536|10534|10537.5|10535.5|10536|10534|345
1659405900000|2022-08-02 02:05:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|253
1659406200000|2022-08-02 02:10:00|10535.4|10533.4|10535.4|10533.4|10535.6|10533.6|10535|10533|175
1659406500000|2022-08-02 02:15:00|10535.6|10533.6|10536.2|10534.2|10536.7|10534.7|10535.4|10533.4|132
1659406800000|2022-08-02 02:20:00|10536|10534|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|409
1659407100000|2022-08-02 02:25:00|10535.4|10533.4|10534.4|10532.4|10535.4|10533.4|10534.4|10532.4|404
1659407400000|2022-08-02 02:30:00|10534|10532|10534.4|10532.4|10534.8|10532.8|10534|10532|613
1659407700000|2022-08-02 02:35:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534|10532|301
1659408000000|2022-08-02 02:40:00|10534.6|10532.6|10534.2|10532.2|10534.8|10532.8|10534|10532|807
1659408300000|2022-08-02 02:45:00|10534|10532|10534.4|10532.4|10534.6|10532.6|10534|10532|196
1659408600000|2022-08-02 02:50:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|35
1659408900000|2022-08-02 02:55:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|247
1659409200000|2022-08-02 03:00:00|10535|10533|10533.2|10531.2|10535|10533|10533.2|10531.2|440
1659409500000|2022-08-02 03:05:00|10532.8|10530.8|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|241
1659409800000|2022-08-02 03:10:00|10532.4|10530.4|10531.3|10529.3|10532.8|10530.8|10530.9|10528.9|1108
1659410100000|2022-08-02 03:15:00|10531.5|10529.5|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|989
1659410400000|2022-08-02 03:20:00|10531.1|10529.1|10531.5|10529.5|10532.1|10530.1|10530.9|10528.9|99
1659410700000|2022-08-02 03:25:00|10531.3|10529.3|10531.1|10529.1|10531.3|10529.3|10530.5|10528.5|177
1659411000000|2022-08-02 03:30:00|10531.3|10529.3|10530.5|10528.5|10531.7|10529.7|10530.5|10528.5|121
1659411300000|2022-08-02 03:35:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.5|10527.5|393
1659411600000|2022-08-02 03:40:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10529.7|10527.7|138
1659411900000|2022-08-02 03:45:00|10530.9|10528.9|10531.3|10529.3|10531.5|10529.5|10530.5|10528.5|176
1659412200000|2022-08-02 03:50:00|10531.5|10529.5|10531.9|10529.9|10532.4|10530.4|10531.5|10529.5|80
1659412500000|2022-08-02 03:55:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|115
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.5|10529.5|190
1659413100000|2022-08-02 04:05:00|10531.9|10529.9|10531.5|10529.5|10531.9|10529.9|10531.5|10529.5|31
1659413400000|2022-08-02 04:10:00|10531.3|10529.3|10531.7|10529.7|10531.9|10529.9|10531.3|10529.3|38
1659413700000|2022-08-02 04:15:00|10531.9|10529.9|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|47
1659414000000|2022-08-02 04:20:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|56
1659414300000|2022-08-02 04:25:00|10531.9|10529.9|10532.8|10530.8|10532.8|10530.8|10531.7|10529.7|295
1659414600000|2022-08-02 04:30:00|10532.6|10530.6|10533.6|10531.6|10533.8|10531.8|10532.4|10530.4|268
1659414900000|2022-08-02 04:35:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|243
1659415200000|2022-08-02 04:40:00|10533.8|10531.8|10534|10532|10534.4|10532.4|10533.6|10531.6|110
1659415500000|2022-08-02 04:45:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|432
1659415800000|2022-08-02 04:50:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|143
1659416100000|2022-08-02 04:55:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|110
1659416400000|2022-08-02 05:00:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.6|10531.6|185
1659416700000|2022-08-02 05:05:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|166
1659417000000|2022-08-02 05:10:00|10533.8|10531.8|10533.4|10531.4|10533.8|10531.8|10533.2|10531.2|64
1659417300000|2022-08-02 05:15:00|10533.2|10531.2|10535.2|10533.2|10535.2|10533.2|10533.2|10531.2|434
1659417600000|2022-08-02 05:20:00|10534.8|10532.8|10534|10532|10535.2|10533.2|10534|10532|58
1659417900000|2022-08-02 05:25:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|660
1659418200000|2022-08-02 05:30:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|131
1659418500000|2022-08-02 05:35:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.2|10532.2|39
1659418800000|2022-08-02 05:40:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10534|10532|151
1659419100000|2022-08-02 05:45:00|10534|10532|10534.6|10532.6|10534.8|10532.8|10534|10532|148
1659419400000|2022-08-02 05:50:00|10534.4|10532.4|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|314
1659419700000|2022-08-02 05:55:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|279
1659420000000|2022-08-02 06:00:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534|10532|527
1659420300000|2022-08-02 06:05:00|10534.2|10532.2|10533|10531|10534.4|10532.4|10532.8|10530.8|148
1659420600000|2022-08-02 06:10:00|10533.2|10531.2|10531.7|10529.7|10533.6|10531.6|10530.9|10528.9|877
1659420900000|2022-08-02 06:15:00|10531.3|10529.3|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|723
1659421200000|2022-08-02 06:20:00|10531.9|10529.9|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|237
1659421500000|2022-08-02 06:25:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|541
1659421800000|2022-08-02 06:30:00|10530.7|10528.7|10531.7|10529.7|10531.7|10529.7|10530.5|10528.5|356
1659422100000|2022-08-02 06:35:00|10531.3|10529.3|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|221
1659422400000|2022-08-02 06:40:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|393
1659422700000|2022-08-02 06:45:00|10531.5|10529.5|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|628
1659423000000|2022-08-02 06:50:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.7|10529.7|437
1659423300000|2022-08-02 06:55:00|10532.4|10530.4|10531.7|10529.7|10532.8|10530.8|10530.9|10528.9|337
1659423600000|2022-08-02 07:00:00|10532.1|10530.1|10533.4|10531.4|10533.6|10531.6|10532.1|10530.1|806
1659423900000|2022-08-02 07:05:00|10533.6|10531.6|10534.4|10532.4|10535.6|10533.6|10533.2|10531.2|1143
1659424200000|2022-08-02 07:10:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10532.8|10530.8|631
1659424500000|2022-08-02 07:15:00|10533.8|10531.8|10532.4|10530.4|10534|10532|10531.7|10529.7|485
1659424800000|2022-08-02 07:20:00|10532.1|10530.1|10532.4|10530.4|10532.4|10530.4|10531.7|10529.7|294
1659425100000|2022-08-02 07:25:00|10532.3|10530.3|10533.2|10531.2|10533.2|10531.2|10531.7|10529.7|296
1659425400000|2022-08-02 07:30:00|10533.4|10531.4|10534.4|10532.4|10536.4|10534.4|10533.2|10531.2|638
1659425700000|2022-08-02 07:35:00|10534.6|10532.6|10534.8|10532.8|10535.6|10533.6|10533.6|10531.6|866
1659426000000|2022-08-02 07:40:00|10535.2|10533.2|10534|10532|10536|10534|10534|10532|669
1659426300000|2022-08-02 07:45:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|77
1659426600000|2022-08-02 07:50:00|10533|10531|10534|10532|10534.2|10532.2|10532.4|10530.4|162
1659426900000|2022-08-02 07:55:00|10533.6|10531.6|10533|10531|10534.4|10532.4|10533|10531|105
1659427200000|2022-08-02 08:00:00|10532.8|10530.8|10532.4|10530.4|10533.6|10531.6|10532.1|10530.1|925
1659427500000|2022-08-02 08:05:00|10532.3|10530.3|10532.8|10530.8|10533.2|10531.2|10532.3|10530.3|708
1659427800000|2022-08-02 08:10:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|2061
1659428100000|2022-08-02 08:15:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|939
1659428400000|2022-08-02 08:20:00|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|10530.9|10528.9|528
1659428700000|2022-08-02 08:25:00|10531.3|10529.3|10529.9|10527.9|10531.7|10529.7|10529.9|10527.9|649
1659429000000|2022-08-02 08:30:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|561
1659429300000|2022-08-02 08:35:00|10530.5|10528.5|10530.5|10528.5|10530.7|10528.7|10530.1|10528.1|365
1659429600000|2022-08-02 08:40:00|10530.3|10528.3|10531.1|10529.1|10531.3|10529.3|10530.1|10528.1|235
1659429900000|2022-08-02 08:45:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|169
1659430200000|2022-08-02 08:50:00|10531.9|10529.9|10531.3|10529.3|10532.1|10530.1|10531.3|10529.3|210
1659430500000|2022-08-02 08:55:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|415
1659430800000|2022-08-02 09:00:00|10531.7|10529.7|10530.5|10528.5|10531.7|10529.7|10530.5|10528.5|407
1659431100000|2022-08-02 09:05:00|10530.3|10528.3|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|429
1659431400000|2022-08-02 09:10:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.1|10528.1|568
1659431700000|2022-08-02 09:15:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10531.1|10529.1|210
1659432000000|2022-08-02 09:20:00|10531.3|10529.3|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|413
1659432300000|2022-08-02 09:25:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|158
1659432600000|2022-08-02 09:30:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|155
1659432900000|2022-08-02 09:35:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10531.1|10529.1|317
1659433200000|2022-08-02 09:40:00|10531.9|10529.9|10531.7|10529.7|10531.9|10529.9|10531.5|10529.5|323
1659433500000|2022-08-02 09:45:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|895
1659433800000|2022-08-02 09:50:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|251
1659434100000|2022-08-02 09:55:00|10531.9|10529.9|10531.5|10529.5|10532.1|10530.1|10531.3|10529.3|805
1659434400000|2022-08-02 10:00:00|10531.3|10529.3|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|517
1659434700000|2022-08-02 10:05:00|10531.9|10529.9|10530.5|10528.5|10532.3|10530.3|10530.5|10528.5|680
1659435000000|2022-08-02 10:10:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|248
1659435300000|2022-08-02 10:15:00|10531.1|10529.1|10532.1|10530.1|10532.4|10530.4|10531.1|10529.1|692
1659435600000|2022-08-02 10:20:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|590
1659435900000|2022-08-02 10:25:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|675
1659436200000|2022-08-02 10:30:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|326
1659436500000|2022-08-02 10:35:00|10532.3|10530.3|10531.3|10529.3|10533.2|10531.2|10531.3|10529.3|620
1659436800000|2022-08-02 10:40:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|697
1659437100000|2022-08-02 10:45:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|528
1659437400000|2022-08-02 10:50:00|10531.5|10529.5|10530.9|10528.9|10532.1|10530.1|10530.9|10528.9|421
1659437700000|2022-08-02 10:55:00|10531.3|10529.3|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|716
1659438000000|2022-08-02 11:00:00|10528.9|10526.9|10528.9|10526.9|10529.7|10527.7|10528.5|10526.5|769
1659438300000|2022-08-02 11:05:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|1173
1659438600000|2022-08-02 11:10:00|10528.3|10526.3|10528.9|10526.9|10529.7|10527.7|10528.3|10526.3|1127
1659438900000|2022-08-02 11:15:00|10529.3|10527.3|10529.7|10527.7|10530.5|10528.5|10528.9|10526.9|1260
1659439200000|2022-08-02 11:20:00|10529.9|10527.9|10529.9|10527.9|10530.5|10528.5|10529.7|10527.7|777
1659439500000|2022-08-02 11:25:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|776
1659439800000|2022-08-02 11:30:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|517
1659440100000|2022-08-02 11:35:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|345
1659440400000|2022-08-02 11:40:00|10529.3|10527.3|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|882
1659440700000|2022-08-02 11:45:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.5|10527.5|530
1659441000000|2022-08-02 11:50:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|1367
1659441300000|2022-08-02 11:55:00|10529.3|10527.3|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|891
1659441600000|2022-08-02 12:00:00|10530.5|10528.5|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1754
1659441900000|2022-08-02 12:05:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|1113
1659442200000|2022-08-02 12:10:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|1257
1659442500000|2022-08-02 12:15:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|622
1659442800000|2022-08-02 12:20:00|10530.5|10528.5|10532.4|10530.4|10532.8|10530.8|10530.5|10528.5|2643
1659443100000|2022-08-02 12:25:00|10532.8|10530.8|10534.4|10532.4|10534.6|10532.6|10531.7|10529.7|2108
1659443400000|2022-08-02 12:30:00|10534.8|10532.8|10532.8|10530.8|10535.6|10533.6|10532.8|10530.8|2276
1659443700000|2022-08-02 12:35:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10531.7|10529.7|1974
1659444000000|2022-08-02 12:40:00|10533|10531|10530.9|10528.9|10533|10531|10530.9|10528.9|3253
1659444300000|2022-08-02 12:45:00|10531.3|10529.3|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|1693
1659444600000|2022-08-02 12:50:00|10530.9|10528.9|10531.3|10529.3|10532.1|10530.1|10530.5|10528.5|1057
1659444900000|2022-08-02 12:55:00|10531.7|10529.7|10532.4|10530.4|10532.4|10530.4|10531.3|10529.3|953
1659445200000|2022-08-02 13:00:00|10532.8|10530.8|10531.3|10529.3|10532.8|10530.8|10530.9|10528.9|1137
1659445500000|2022-08-02 13:05:00|10531.7|10529.7|10529.3|10527.3|10531.7|10529.7|10529.3|10527.3|1580
1659445800000|2022-08-02 13:10:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|2595
1659446100000|2022-08-02 13:15:00|10527.8|10525.8|10525.4|10523.4|10528.5|10526.5|10525.4|10523.4|1388
1659446400000|2022-08-02 13:20:00|10525|10523|10522.3|10520.3|10525.4|10523.4|10521.9|10519.9|4688
1659446700000|2022-08-02 13:25:00|10521.9|10519.9|10521.9|10519.9|10524.2|10522.2|10521.3|10519.3|4338
1659447000000|2022-08-02 13:30:00|10521.5|10519.5|10523.9|10521.9|10524.2|10522.2|10521.5|10519.5|5191
1659447300000|2022-08-02 13:35:00|10524.2|10522.2|10523.5|10521.5|10524.8|10522.8|10522.3|10520.3|3322
1659447600000|2022-08-02 13:40:00|10523.3|10521.3|10521.5|10519.5|10523.9|10521.9|10521.5|10519.5|2546
1659447900000|2022-08-02 13:45:00|10521.9|10519.9|10514.5|10512.5|10521.9|10519.9|10511.7|10509.7|7847
1659448200000|2022-08-02 13:50:00|10514.1|10512.1|10513.7|10511.7|10514.9|10512.9|10510.6|10508.6|7188
1659448500000|2022-08-02 13:55:00|10513.3|10511.3|10512.5|10510.5|10514.1|10512.1|10511.7|10509.7|4391
1659448800000|2022-08-02 14:00:00|10512.1|10510.1|10511.7|10509.7|10515.6|10513.6|10511.4|10509.4|4711
1659449100000|2022-08-02 14:05:00|10512.1|10510.1|10507.4|10505.4|10512.1|10510.1|10507.1|10505.1|5477
1659449400000|2022-08-02 14:10:00|10507.8|10505.8|10509.8|10507.8|10512.5|10510.5|10507.4|10505.4|5716
1659449700000|2022-08-02 14:15:00|10510|10508|10509.4|10507.4|10511.4|10509.4|10508.6|10506.6|3437
1659450000000|2022-08-02 14:20:00|10509|10507|10509|10507|10509.8|10507.8|10507.8|10505.8|2370
1659450300000|2022-08-02 14:25:00|10509.2|10507.2|10508.6|10506.6|10509.4|10507.4|10507.4|10505.4|2154
1659450600000|2022-08-02 14:30:00|10509|10507|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|4584
1659450900000|2022-08-02 14:35:00|10508.2|10506.2|10507.4|10505.4|10509|10507|10507.4|10505.4|3211
1659451200000|2022-08-02 14:40:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10505.1|10503.1|3795
1659451500000|2022-08-02 14:45:00|10507.1|10505.1|10506.7|10504.7|10507.8|10505.8|10505.9|10503.9|2553
1659451800000|2022-08-02 14:50:00|10507.1|10505.1|10505.7|10503.7|10507.1|10505.1|10505.1|10503.1|1584
1659452100000|2022-08-02 14:55:00|10505.9|10503.9|10504.7|10502.7|10506.3|10504.3|10503.9|10501.9|4188
1659452400000|2022-08-02 15:00:00|10505.1|10503.1|10504.7|10502.7|10506.3|10504.3|10503.5|10501.5|3102
1659452700000|2022-08-02 15:05:00|10505.1|10503.1|10507.4|10505.4|10507.6|10505.6|10504.7|10502.7|19421
1659453000000|2022-08-02 15:10:00|10507.1|10505.1|10505.1|10503.1|10507.3|10505.3|10504.3|10502.3|4370
1659453300000|2022-08-02 15:15:00|10505.5|10503.5|10508.6|10506.6|10509.4|10507.4|10505.5|10503.5|3995
1659453600000|2022-08-02 15:20:00|10508.2|10506.2|10509.4|10507.4|10509.4|10507.4|10507.4|10505.4|3043
1659453900000|2022-08-02 15:25:00|10509|10507|10507.4|10505.4|10509.4|10507.4|10507.4|10505.4|3658
1659454200000|2022-08-02 15:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|1766
1659454500000|2022-08-02 15:35:00|10509|10507|10507.1|10505.1|10509|10507|10507.1|10505.1|2542
1659454800000|2022-08-02 15:40:00|10507.3|10505.3|10505.9|10503.9|10507.3|10505.3|10505.5|10503.5|1618
1659455100000|2022-08-02 15:45:00|10505.7|10503.7|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|1507
1659455400000|2022-08-02 15:50:00|10505.5|10503.5|10503.9|10501.9|10505.5|10503.5|10503.5|10501.5|1776
1659455700000|2022-08-02 15:55:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.1|10501.1|4640
1659456000000|2022-08-02 16:00:00|10503.5|10501.5|10503.9|10501.9|10504.7|10502.7|10501.6|10499.6|3971
1659456300000|2022-08-02 16:05:00|10504.1|10502.1|10502|10500|10505.1|10503.1|10501.6|10499.6|6091
1659456600000|2022-08-02 16:10:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.2|10499.2|2343
1659456900000|2022-08-02 16:15:00|10501.2|10499.2|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|4055
1659457200000|2022-08-02 16:20:00|10502.8|10500.8|10502.8|10500.8|10502.8|10500.8|10502|10500|3508
1659457500000|2022-08-02 16:25:00|10502.6|10500.6|10505.1|10503.1|10505.1|10503.1|10502.4|10500.4|4740
1659457800000|2022-08-02 16:30:00|10504.7|10502.7|10503.9|10501.9|10505.1|10503.1|10503.5|10501.5|2565
1659458100000|2022-08-02 16:35:00|10503.5|10501.5|10501.6|10499.6|10503.9|10501.9|10501.6|10499.6|1506
1659458400000|2022-08-02 16:40:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|1902
1659458700000|2022-08-02 16:45:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|776
1659459000000|2022-08-02 16:50:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|1175
1659459300000|2022-08-02 16:55:00|10501.2|10499.2|10502|10500|10502.4|10500.4|10501.2|10499.2|1071
1659459600000|2022-08-02 17:00:00|10501.6|10499.6|10500.4|10498.4|10502|10500|10500.4|10498.4|2977
1659459900000|2022-08-02 17:05:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10498.5|10496.5|2271
1659460200000|2022-08-02 17:10:00|10499.2|10497.2|10500|10498|10500.4|10498.4|10498.9|10496.9|1738
1659460500000|2022-08-02 17:15:00|10499.8|10497.8|10498.5|10496.5|10500|10498|10498.1|10496.1|2088
1659460800000|2022-08-02 17:20:00|10498.3|10496.3|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|1270
1659461100000|2022-08-02 17:25:00|10497.7|10495.7|10496.5|10494.5|10497.7|10495.7|10495.7|10493.7|3353
1659461400000|2022-08-02 17:30:00|10496.9|10494.9|10496.1|10494.1|10497.7|10495.7|10495.7|10493.7|2013
1659461700000|2022-08-02 17:35:00|10495.7|10493.7|10493.4|10491.4|10496.9|10494.9|10493.4|10491.4|2027
1659462000000|2022-08-02 17:40:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10490.3|10488.3|5143
1659462300000|2022-08-02 17:45:00|10493.8|10491.8|10493.4|10491.4|10494.4|10492.4|10491.8|10489.8|4160
1659462600000|2022-08-02 17:50:00|10493|10491|10495.3|10493.3|10496.1|10494.1|10493|10491|6282
1659462900000|2022-08-02 17:55:00|10495.5|10493.5|10495.3|10493.3|10496.1|10494.1|10494.2|10492.2|1906
1659463200000|2022-08-02 18:00:00|10495.1|10493.1|10492.2|10490.2|10495.1|10493.1|10492.2|10490.2|2493
1659463500000|2022-08-02 18:05:00|10492.6|10490.6|10493|10491|10494.2|10492.2|10492.2|10490.2|2046
1659463800000|2022-08-02 18:10:00|10492.6|10490.6|10491|10489|10493.4|10491.4|10490.8|10488.8|2915
1659464100000|2022-08-02 18:15:00|10491.4|10489.4|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|3181
1659464400000|2022-08-02 18:20:00|10490.1|10488.1|10491|10489|10491|10489|10489.3|10487.3|2118
1659464700000|2022-08-02 18:25:00|10491.2|10489.2|10491.4|10489.4|10491.8|10489.8|10490.6|10488.6|1747
1659465000000|2022-08-02 18:30:00|10491|10489|10492.2|10490.2|10492.2|10490.2|10490.6|10488.6|1665
1659465300000|2022-08-02 18:35:00|10492.6|10490.6|10491.4|10489.4|10492.6|10490.6|10491|10489|800
1659465600000|2022-08-02 18:40:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|1322
1659465900000|2022-08-02 18:45:00|10491|10489|10490.3|10488.3|10491.8|10489.8|10489.9|10487.9|1821
1659466200000|2022-08-02 18:50:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|1263
1659466500000|2022-08-02 18:55:00|10490.1|10488.1|10490.6|10488.6|10491|10489|10489.1|10487.1|1657
1659466800000|2022-08-02 19:00:00|10490.3|10488.3|10491.8|10489.8|10492.4|10490.4|10489.9|10487.9|1113
1659467100000|2022-08-02 19:05:00|10491.4|10489.4|10490.3|10488.3|10491.8|10489.8|10490.3|10488.3|1014
1659467400000|2022-08-02 19:10:00|10489.9|10487.9|10491.4|10489.4|10491.4|10489.4|10489.9|10487.9|1735
1659467700000|2022-08-02 19:15:00|10491.2|10489.2|10493|10491|10493|10491|10491|10489|1990
1659468000000|2022-08-02 19:20:00|10493.2|10491.2|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|2181
1659468300000|2022-08-02 19:25:00|10493.2|10491.2|10492.2|10490.2|10493.2|10491.2|10492.2|10490.2|679
1659468600000|2022-08-02 19:30:00|10492|10490|10491|10489|10492.2|10490.2|10491|10489|1793
1659468900000|2022-08-02 19:35:00|10491.2|10489.2|10490.3|10488.3|10491.4|10489.4|10490.3|10488.3|2045
1659469200000|2022-08-02 19:40:00|10490.5|10488.5|10490.6|10488.6|10491.4|10489.4|10489.9|10487.9|2489
1659469500000|2022-08-02 19:45:00|10490.5|10488.5|10489.5|10487.5|10490.6|10488.6|10489.3|10487.3|954
1659469800000|2022-08-02 19:50:00|10489.7|10487.7|10491|10489|10491.4|10489.4|10489.5|10487.5|1220
1659470100000|2022-08-02 19:55:00|10490.6|10488.6|10489.9|10487.9|10491.8|10489.8|10489.9|10487.9|3192
1659470400000|2022-08-02 20:00:00|10490.1|10488.1|10491|10489|10492.2|10490.2|10489.9|10487.9|2687
1659470700000|2022-08-02 20:05:00|10491.2|10489.2|10491.8|10489.8|10492.6|10490.6|10491|10489|861
1659471000000|2022-08-02 20:10:00|10491.4|10489.4|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|711
1659471300000|2022-08-02 20:15:00|10492.2|10490.2|10492.6|10490.6|10493.4|10491.4|10491.8|10489.8|2176
1659471600000|2022-08-02 20:20:00|10493|10491|10493.8|10491.8|10494.6|10492.6|10492.6|10490.6|1997
1659471900000|2022-08-02 20:25:00|10494.2|10492.2|10494.2|10492.2|10494.2|10492.2|10493|10491|1336
1659472200000|2022-08-02 20:30:00|10494|10492|10494.4|10492.4|10494.6|10492.6|10493.8|10491.8|1100
1659472500000|2022-08-02 20:35:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|576
1659472800000|2022-08-02 20:40:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.2|10491.2|644
1659473100000|2022-08-02 20:45:00|10493.6|10491.6|10497.3|10495.3|10497.3|10495.3|10493|10491|3721
1659473400000|2022-08-02 20:50:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|11437
1659473700000|2022-08-02 20:55:00|10496.3|10494.3|10495.5|10493.5|10496.5|10494.5|10494.9|10492.9|1584
1659477600000|2022-08-02 22:00:00|10495.3|10493.3|10494.9|10492.9|10495.9|10493.9|10493.8|10491.8|297
1659477900000|2022-08-02 22:05:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10495.1|10493.1|146
1659478200000|2022-08-02 22:10:00|10496.1|10494.1|10497.9|10495.9|10497.9|10495.9|10496.1|10494.1|262
1659478500000|2022-08-02 22:15:00|10498.1|10496.1|10497.5|10495.5|10498.1|10496.1|10497.5|10495.5|74
1659478800000|2022-08-02 22:20:00|10497.7|10495.7|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|101
1659479100000|2022-08-02 22:25:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|340
1659479400000|2022-08-02 22:30:00|10495.3|10493.3|10495.1|10493.1|10495.7|10493.7|10494.6|10492.6|312
1659479700000|2022-08-02 22:35:00|10494.9|10492.9|10496.9|10494.9|10496.9|10494.9|10494.9|10492.9|485
1659480000000|2022-08-02 22:40:00|10496.3|10494.3|10495.9|10493.9|10496.3|10494.3|10495.7|10493.7|157
1659480300000|2022-08-02 22:45:00|10495.7|10493.7|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|147
1659480600000|2022-08-02 22:50:00|10497.1|10495.1|10497.9|10495.9|10498.1|10496.1|10496.9|10494.9|460
1659480900000|2022-08-02 22:55:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|83
1659481200000|2022-08-02 23:00:00|10497.7|10495.7|10497.1|10495.1|10497.7|10495.7|10496.9|10494.9|78
1659481500000|2022-08-02 23:05:00|10496.9|10494.9|10495.7|10493.7|10497.1|10495.1|10495.5|10493.5|366
1659481800000|2022-08-02 23:10:00|10495.3|10493.3|10495.3|10493.3|10495.5|10493.5|10494.4|10492.4|314
1659482100000|2022-08-02 23:15:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|75
1659482400000|2022-08-02 23:20:00|10495.1|10493.1|10493.8|10491.8|10495.1|10493.1|10493.6|10491.6|253
1659482700000|2022-08-02 23:25:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|58
1659483000000|2022-08-02 23:30:00|10493|10491|10494.6|10492.6|10494.6|10492.6|10493|10491|184
1659483300000|2022-08-02 23:35:00|10494.4|10492.4|10494.4|10492.4|10494.8|10492.8|10494.2|10492.2|63
1659483600000|2022-08-02 23:40:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.4|10492.4|92
1659483900000|2022-08-02 23:45:00|10494.8|10492.8|10493.8|10491.8|10494.8|10492.8|10493.4|10491.4|69
1659484200000|2022-08-02 23:50:00|10493.4|10491.4|10494.2|10492.2|10494.4|10492.4|10493|10491|171
1659484500000|2022-08-02 23:55:00|10494|10492|10494.2|10492.2|10494.4|10492.4|10493.2|10491.2|302
1659484800000|2022-08-03 00:00:00|10494.4|10492.4|10495.3|10493.3|10496.1|10494.1|10494.2|10492.2|472
1659485100000|2022-08-03 00:05:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|509
1659485400000|2022-08-03 00:10:00|10495.1|10493.1|10494.9|10492.9|10495.7|10493.7|10494.8|10492.8|179
1659485700000|2022-08-03 00:15:00|10494.8|10492.8|10494.2|10492.2|10495.1|10493.1|10494.2|10492.2|110
1659486000000|2022-08-03 00:20:00|10494|10492|10494.6|10492.6|10494.8|10492.8|10493.4|10491.4|320
1659486300000|2022-08-03 00:25:00|10494.9|10492.9|10494.9|10492.9|10496.1|10494.1|10494.6|10492.6|789
1659486600000|2022-08-03 00:30:00|10494.6|10492.6|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|355
1659486900000|2022-08-03 00:35:00|10494.9|10492.9|10495.5|10493.5|10495.7|10493.7|10494.9|10492.9|524
1659487200000|2022-08-03 00:40:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.1|10493.1|993
1659487500000|2022-08-03 00:45:00|10495.5|10493.5|10495.9|10493.9|10496.5|10494.5|10495.3|10493.3|267
1659487800000|2022-08-03 00:50:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|546
1659488100000|2022-08-03 00:55:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|703
1659488400000|2022-08-03 01:00:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.7|10493.7|216
1659488700000|2022-08-03 01:05:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10496.3|10494.3|261
1659489000000|2022-08-03 01:10:00|10497.1|10495.1|10498.9|10496.9|10499|10497|10496.9|10494.9|1071
1659489300000|2022-08-03 01:15:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|836
1659489600000|2022-08-03 01:20:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|187
1659489900000|2022-08-03 01:25:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|453
1659490200000|2022-08-03 01:30:00|10498.3|10496.3|10497.9|10495.9|10498.3|10496.3|10497.3|10495.3|297
1659490500000|2022-08-03 01:35:00|10497.7|10495.7|10497.9|10495.9|10498.5|10496.5|10497.7|10495.7|264
1659490800000|2022-08-03 01:40:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10496.9|10494.9|308
1659491100000|2022-08-03 01:45:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|160
1659491400000|2022-08-03 01:50:00|10496.9|10494.9|10498.5|10496.5|10498.5|10496.5|10496.5|10494.5|332
1659491700000|2022-08-03 01:55:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|256
1659492000000|2022-08-03 02:00:00|10499.2|10497.2|10498.5|10496.5|10499.6|10497.6|10498.5|10496.5|273
1659492300000|2022-08-03 02:05:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|190
1659492600000|2022-08-03 02:10:00|10498.3|10496.3|10498.7|10496.7|10498.9|10496.9|10498.1|10496.1|122
1659492900000|2022-08-03 02:15:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|177
1659493200000|2022-08-03 02:20:00|10499.6|10497.6|10499.6|10497.6|10499.8|10497.8|10499.2|10497.2|53
1659493500000|2022-08-03 02:25:00|10499.4|10497.4|10499.4|10497.4|10499.6|10497.6|10498.9|10496.9|113
1659493800000|2022-08-03 02:30:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|253
1659494100000|2022-08-03 02:35:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|112
1659494400000|2022-08-03 02:40:00|10499.8|10497.8|10500|10498|10500|10498|10499.6|10497.6|132
1659494700000|2022-08-03 02:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|190
1659495000000|2022-08-03 02:50:00|10499.8|10497.8|10500.4|10498.4|10500.4|10498.4|10499.8|10497.8|286
1659495300000|2022-08-03 02:55:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500|10498|71
1659495600000|2022-08-03 03:00:00|10500.6|10498.6|10500.4|10498.4|10500.6|10498.6|10500.4|10498.4|118
1659495900000|2022-08-03 03:05:00|10500.6|10498.6|10501.2|10499.2|10501.2|10499.2|10500.6|10498.6|83
1659496200000|2022-08-03 03:10:00|10501.6|10499.6|10501.8|10499.8|10502|10500|10500.8|10498.8|1097
1659496500000|2022-08-03 03:15:00|10501.6|10499.6|10502|10500|10502.2|10500.2|10501.6|10499.6|224
1659496800000|2022-08-03 03:20:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.8|10499.8|168
1659497100000|2022-08-03 03:25:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|203
1659497400000|2022-08-03 03:30:00|10502|10500|10502.8|10500.8|10503.3|10501.3|10502|10500|513
1659497700000|2022-08-03 03:35:00|10503|10501|10503|10501|10503.3|10501.3|10502.6|10500.6|498
1659498000000|2022-08-03 03:40:00|10503.1|10501.1|10502.4|10500.4|10503.1|10501.1|10502.2|10500.2|252
1659498300000|2022-08-03 03:45:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|342
1659498600000|2022-08-03 03:50:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10502|10500|105
1659498900000|2022-08-03 03:55:00|10502|10500|10502|10500|10502.4|10500.4|10501.8|10499.8|184
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|498
1659499500000|2022-08-03 04:05:00|10501.8|10499.8|10502|10500|10502|10500|10501.6|10499.6|181
1659499800000|2022-08-03 04:10:00|10501.6|10499.6|10502|10500|10502.4|10500.4|10501.6|10499.6|92
1659500100000|2022-08-03 04:15:00|10501.8|10499.8|10502|10500|10502|10500|10501.6|10499.6|79
1659500400000|2022-08-03 04:20:00|10501.8|10499.8|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|74
1659500700000|2022-08-03 04:25:00|10502|10500|10502|10500|10502.4|10500.4|10502|10500|31
1659501000000|2022-08-03 04:30:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|221
1659501300000|2022-08-03 04:35:00|10501.8|10499.8|10502.4|10500.4|10502.4|10500.4|10501.8|10499.8|88
1659501600000|2022-08-03 04:40:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10502|10500|86
1659501900000|2022-08-03 04:45:00|10502|10500|10502.2|10500.2|10502.4|10500.4|10502|10500|240
1659502200000|2022-08-03 04:50:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10502|10500|9
1659502500000|2022-08-03 04:55:00|10502.8|10500.8|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|127
1659502800000|2022-08-03 05:00:00|10502|10500|10501.6|10499.6|10502.2|10500.2|10501.6|10499.6|268
1659503100000|2022-08-03 05:05:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|203
1659503400000|2022-08-03 05:10:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|380
1659503700000|2022-08-03 05:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|103
1659504000000|2022-08-03 05:20:00|10500.4|10498.4|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|164
1659504300000|2022-08-03 05:25:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|408
1659504600000|2022-08-03 05:30:00|10501|10499|10501.2|10499.2|10501.2|10499.2|10501|10499|163
1659504900000|2022-08-03 05:35:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.6|10498.6|116
1659505200000|2022-08-03 05:40:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500.6|10498.6|103
1659505500000|2022-08-03 05:45:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|139
1659505800000|2022-08-03 05:50:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.5|10496.5|526
1659506100000|2022-08-03 05:55:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.5|10495.5|1079
1659506400000|2022-08-03 06:00:00|10497.9|10495.9|10497.7|10495.7|10498.1|10496.1|10497.1|10495.1|715
1659506700000|2022-08-03 06:05:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.1|10495.1|386
1659507000000|2022-08-03 06:10:00|10497.7|10495.7|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|808
1659507300000|2022-08-03 06:15:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|409
1659507600000|2022-08-03 06:20:00|10498.3|10496.3|10497.5|10495.5|10498.5|10496.5|10497.3|10495.3|478
1659507900000|2022-08-03 06:25:00|10497.3|10495.3|10496.5|10494.5|10497.7|10495.7|10496.1|10494.1|536
1659508200000|2022-08-03 06:30:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|709
1659508500000|2022-08-03 06:35:00|10495.9|10493.9|10496.9|10494.9|10497.3|10495.3|10495.9|10493.9|184
1659508800000|2022-08-03 06:40:00|10497.1|10495.1|10498.5|10496.5|10498.5|10496.5|10496.9|10494.9|325
1659509100000|2022-08-03 06:45:00|10498.1|10496.1|10500|10498|10500.8|10498.8|10498.1|10496.1|1555
1659509400000|2022-08-03 06:50:00|10499.6|10497.6|10498.1|10496.1|10500|10498|10497.3|10495.3|891
1659509700000|2022-08-03 06:55:00|10497.9|10495.9|10497.3|10495.3|10498.1|10496.1|10496.5|10494.5|931
1659510000000|2022-08-03 07:00:00|10497.5|10495.5|10498.1|10496.1|10498.5|10496.5|10497.3|10495.3|677
1659510300000|2022-08-03 07:05:00|10497.7|10495.7|10496.9|10494.9|10498.5|10496.5|10496.9|10494.9|444
1659510600000|2022-08-03 07:10:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|1895
1659510900000|2022-08-03 07:15:00|10496.5|10494.5|10494|10492|10496.5|10494.5|10493.8|10491.8|1197
1659511200000|2022-08-03 07:20:00|10494.2|10492.2|10492|10490|10494.2|10492.2|10491|10489|2686
1659511500000|2022-08-03 07:25:00|10492.2|10490.2|10491|10489|10492.6|10490.6|10490.6|10488.6|1723
1659511800000|2022-08-03 07:30:00|10490.6|10488.6|10492.6|10490.6|10493|10491|10490.3|10488.3|1924
1659512100000|2022-08-03 07:35:00|10492.8|10490.8|10493.2|10491.2|10493.4|10491.4|10491.4|10489.4|1604
1659512400000|2022-08-03 07:40:00|10493|10491|10491.6|10489.6|10493.8|10491.8|10491.4|10489.4|1655
1659512700000|2022-08-03 07:45:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10490.6|10488.6|1730
1659513000000|2022-08-03 07:50:00|10492|10490|10492.2|10490.2|10492.2|10490.2|10490.3|10488.3|1375
1659513300000|2022-08-03 07:55:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10490.6|10488.6|1112
1659513600000|2022-08-03 08:00:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|504
1659513900000|2022-08-03 08:05:00|10491|10489|10489.9|10487.9|10491.4|10489.4|10489.5|10487.5|649
1659514200000|2022-08-03 08:10:00|10489.7|10487.7|10491|10489|10491.4|10489.4|10489.5|10487.5|801
1659514500000|2022-08-03 08:15:00|10490.6|10488.6|10491|10489|10491.4|10489.4|10490.5|10488.5|712
1659514800000|2022-08-03 08:20:00|10491.2|10489.2|10491.8|10489.8|10492.2|10490.2|10491|10489|586
1659515100000|2022-08-03 08:25:00|10492|10490|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|389
1659515400000|2022-08-03 08:30:00|10493|10491|10493|10491|10493.2|10491.2|10492.2|10490.2|513
1659515700000|2022-08-03 08:35:00|10492.8|10490.8|10491.8|10489.8|10493|10491|10491.4|10489.4|659
1659516000000|2022-08-03 08:40:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491|10489|349
1659516300000|2022-08-03 08:45:00|10491.8|10489.8|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|394
1659516600000|2022-08-03 08:50:00|10492|10490|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|207
1659516900000|2022-08-03 08:55:00|10492.6|10490.6|10491.6|10489.6|10492.6|10490.6|10491.4|10489.4|913
1659517200000|2022-08-03 09:00:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|387
1659517500000|2022-08-03 09:05:00|10492.6|10490.6|10492.2|10490.2|10493|10491|10492.2|10490.2|1061
1659517800000|2022-08-03 09:10:00|10492.4|10490.4|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|362
1659518100000|2022-08-03 09:15:00|10491.6|10489.6|10491|10489|10491.8|10489.8|10491|10489|171
1659518400000|2022-08-03 09:20:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491|10489|130
1659518700000|2022-08-03 09:25:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|472
1659519000000|2022-08-03 09:30:00|10492.2|10490.2|10491|10489|10492.2|10490.2|10491|10489|399
1659519300000|2022-08-03 09:35:00|10491.2|10489.2|10490.3|10488.3|10491.2|10489.2|10490.3|10488.3|182
1659519600000|2022-08-03 09:40:00|10490.5|10488.5|10491|10489|10491.4|10489.4|10490.3|10488.3|241
1659519900000|2022-08-03 09:45:00|10490.8|10488.8|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|420
1659520200000|2022-08-03 09:50:00|10491|10489|10490.6|10488.6|10491.6|10489.6|10490.6|10488.6|179
1659520500000|2022-08-03 09:55:00|10490.8|10488.8|10489.1|10487.1|10491|10489|10489.1|10487.1|1519
1659520800000|2022-08-03 10:00:00|10489.5|10487.5|10490.3|10488.3|10490.6|10488.6|10489.5|10487.5|1205
1659521100000|2022-08-03 10:05:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|216
1659521400000|2022-08-03 10:10:00|10490.8|10488.8|10490.6|10488.6|10491|10489|10490.6|10488.6|557
1659521700000|2022-08-03 10:15:00|10491|10489|10489.1|10487.1|10491|10489|10488.7|10486.7|418
1659522000000|2022-08-03 10:20:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|546
1659522300000|2022-08-03 10:25:00|10487.5|10485.5|10487.1|10485.1|10488.1|10486.1|10487.1|10485.1|1617
1659522600000|2022-08-03 10:30:00|10487.3|10485.3|10487.7|10485.7|10488.3|10486.3|10487.1|10485.1|409
1659522900000|2022-08-03 10:35:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|573
1659523200000|2022-08-03 10:40:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|586
1659523500000|2022-08-03 10:45:00|10487.5|10485.5|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|248
1659523800000|2022-08-03 10:50:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486|10484|783
1659524100000|2022-08-03 10:55:00|10486.9|10484.9|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|826
1659524400000|2022-08-03 11:00:00|10487.9|10485.9|10489.5|10487.5|10489.9|10487.9|10487.9|10485.9|620
1659524700000|2022-08-03 11:05:00|10489.3|10487.3|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|1152
1659525000000|2022-08-03 11:10:00|10490.3|10488.3|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|552
1659525300000|2022-08-03 11:15:00|10490.5|10488.5|10490.6|10488.6|10491|10489|10490.3|10488.3|703
1659525600000|2022-08-03 11:20:00|10490.5|10488.5|10489.9|10487.9|10490.6|10488.6|10489.9|10487.9|381
1659525900000|2022-08-03 11:25:00|10490.3|10488.3|10488.7|10486.7|10490.3|10488.3|10488.5|10486.5|419
1659526200000|2022-08-03 11:30:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|624
1659526500000|2022-08-03 11:35:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|619
1659526800000|2022-08-03 11:40:00|10486.9|10484.9|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|909
1659527100000|2022-08-03 11:45:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|844
1659527400000|2022-08-03 11:50:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|572
1659527700000|2022-08-03 11:55:00|10487.1|10485.1|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|768
1659528000000|2022-08-03 12:00:00|10486.4|10484.4|10485.2|10483.2|10487.1|10485.1|10484.8|10482.8|1496
1659528300000|2022-08-03 12:05:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484|10482|2481
1659528600000|2022-08-03 12:10:00|10485.2|10483.2|10484.4|10482.4|10485.2|10483.2|10484|10482|1654
1659528900000|2022-08-03 12:15:00|10484|10482|10485.2|10483.2|10486|10484|10483.2|10481.2|2471
1659529200000|2022-08-03 12:20:00|10485.4|10483.4|10485.6|10483.6|10487.5|10485.5|10484.8|10482.8|3858
1659529500000|2022-08-03 12:25:00|10485.2|10483.2|10485.6|10483.6|10486.7|10484.7|10485.2|10483.2|2579
1659529800000|2022-08-03 12:30:00|10485.2|10483.2|10484.4|10482.4|10486.7|10484.7|10484.4|10482.4|2906
1659530100000|2022-08-03 12:35:00|10484|10482|10482.1|10480.1|10484.4|10482.4|10481.7|10479.7|2477
1659530400000|2022-08-03 12:40:00|10482.4|10480.4|10483.2|10481.2|10484|10482|10481.7|10479.7|3495
1659530700000|2022-08-03 12:45:00|10483.6|10481.6|10483.2|10481.2|10484.2|10482.2|10482.8|10480.8|1844
1659531000000|2022-08-03 12:50:00|10483|10481|10481.7|10479.7|10483|10481|10481.7|10479.7|2341
1659531300000|2022-08-03 12:55:00|10481.9|10479.9|10483.6|10481.6|10484|10482|10481.9|10479.9|1449
1659531600000|2022-08-03 13:00:00|10483.8|10481.8|10485.6|10483.6|10486|10484|10483.2|10481.2|3303
1659531900000|2022-08-03 13:05:00|10485.2|10483.2|10487.1|10485.1|10487.1|10485.1|10485|10483|3214
1659532200000|2022-08-03 13:10:00|10487.5|10485.5|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|4490
1659532500000|2022-08-03 13:15:00|10486.9|10484.9|10484.8|10482.8|10487.1|10485.1|10484.4|10482.4|3638
1659532800000|2022-08-03 13:20:00|10484.4|10482.4|10483.4|10481.4|10484.8|10482.8|10482.8|10480.8|2350
1659533100000|2022-08-03 13:25:00|10483.6|10481.6|10485.2|10483.2|10485.2|10483.2|10483.2|10481.2|3813
1659533400000|2022-08-03 13:30:00|10485.4|10483.4|10484.8|10482.8|10486|10484|10484.8|10482.8|3404
1659533700000|2022-08-03 13:35:00|10485.2|10483.2|10486.7|10484.7|10487.1|10485.1|10484.8|10482.8|2979
1659534000000|2022-08-03 13:40:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10485.6|10483.6|4255
1659534300000|2022-08-03 13:45:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10483.6|10481.6|5894
1659534600000|2022-08-03 13:50:00|10485.2|10483.2|10486|10484|10487.1|10485.1|10485.2|10483.2|2753
1659534900000|2022-08-03 13:55:00|10486.4|10484.4|10487.5|10485.5|10489.5|10487.5|10486.4|10484.4|5819
1659535200000|2022-08-03 14:00:00|10487.1|10485.1|10479.3|10477.3|10487.1|10485.1|10475.8|10473.8|9705
1659535500000|2022-08-03 14:05:00|10478.9|10476.9|10473.9|10471.9|10479.3|10477.3|10473.5|10471.5|7626
1659535800000|2022-08-03 14:10:00|10473.5|10471.5|10471.5|10469.5|10473.9|10471.9|10471.5|10469.5|6471
1659536100000|2022-08-03 14:15:00|10471.1|10469.1|10468.8|10466.8|10471.5|10469.5|10466|10464|10698
1659536400000|2022-08-03 14:20:00|10468.4|10466.4|10473.5|10471.5|10473.5|10471.5|10468.4|10466.4|6006
1659536700000|2022-08-03 14:25:00|10473.7|10471.7|10475.4|10473.4|10475.8|10473.8|10471.9|10469.9|4532
1659537000000|2022-08-03 14:30:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10472.7|10470.7|4527
1659537300000|2022-08-03 14:35:00|10475.4|10473.4|10477.8|10475.8|10478.9|10476.9|10473.9|10471.9|3623
1659537600000|2022-08-03 14:40:00|10477.6|10475.6|10474.6|10472.6|10478.1|10476.1|10474.2|10472.2|3465
1659537900000|2022-08-03 14:45:00|10474.2|10472.2|10474.8|10472.8|10475|10473|10472.7|10470.7|2871
1659538200000|2022-08-03 14:50:00|10475|10473|10473.5|10471.5|10475|10473|10472.7|10470.7|3727
1659538500000|2022-08-03 14:55:00|10473.9|10471.9|10472.7|10470.7|10474.2|10472.2|10472.7|10470.7|3927
1659538800000|2022-08-03 15:00:00|10473.1|10471.1|10475.4|10473.4|10475.8|10473.8|10472.7|10470.7|3907
1659539100000|2022-08-03 15:05:00|10475.8|10473.8|10475.6|10473.6|10476.2|10474.2|10474.6|10472.6|3814
1659539400000|2022-08-03 15:10:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10474.6|10472.6|4454
1659539700000|2022-08-03 15:15:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.2|10473.2|2059
1659540000000|2022-08-03 15:20:00|10475.6|10473.6|10476.6|10474.6|10477.4|10475.4|10475.6|10473.6|4262
1659540300000|2022-08-03 15:25:00|10476.2|10474.2|10477.4|10475.4|10478.9|10476.9|10476.2|10474.2|1519
1659540600000|2022-08-03 15:30:00|10477.8|10475.8|10476.6|10474.6|10478.1|10476.1|10475.4|10473.4|1456
1659540900000|2022-08-03 15:35:00|10476.2|10474.2|10477.8|10475.8|10478|10476|10476.2|10474.2|1546
1659541200000|2022-08-03 15:40:00|10478.1|10476.1|10477.4|10475.4|10479.3|10477.3|10477.4|10475.4|2217
1659541500000|2022-08-03 15:45:00|10477|10475|10478|10476|10479.1|10477.1|10477|10475|3423
1659541800000|2022-08-03 15:50:00|10478.1|10476.1|10478.7|10476.7|10478.9|10476.9|10477.4|10475.4|1199
1659542100000|2022-08-03 15:55:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|761
1659542400000|2022-08-03 16:00:00|10478.3|10476.3|10479.7|10477.7|10480.1|10478.1|10477.8|10475.8|1850
1659542700000|2022-08-03 16:05:00|10479.5|10477.5|10480.1|10478.1|10480.5|10478.5|10478.9|10476.9|1721
1659543000000|2022-08-03 16:10:00|10479.7|10477.7|10480.9|10478.9|10481.3|10479.3|10479.3|10477.3|1627
1659543300000|2022-08-03 16:15:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|1213
1659543600000|2022-08-03 16:20:00|10481.1|10479.1|10482.4|10480.4|10482.8|10480.8|10480.9|10478.9|1868
1659543900000|2022-08-03 16:25:00|10482.3|10480.3|10480.9|10478.9|10482.4|10480.4|10480.9|10478.9|2038
1659544200000|2022-08-03 16:30:00|10480.7|10478.7|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|913
1659544500000|2022-08-03 16:35:00|10481.3|10479.3|10479.7|10477.7|10481.3|10479.3|10479.7|10477.7|1072
1659544800000|2022-08-03 16:40:00|10479.3|10477.3|10480.1|10478.1|10480.1|10478.1|10478.9|10476.9|990
1659545100000|2022-08-03 16:45:00|10479.7|10477.7|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|708
1659545400000|2022-08-03 16:50:00|10480.1|10478.1|10480.1|10478.1|10480.5|10478.5|10479.3|10477.3|485
1659545700000|2022-08-03 16:55:00|10480.3|10478.3|10479.7|10477.7|10480.5|10478.5|10479.5|10477.5|736
1659546000000|2022-08-03 17:00:00|10479.9|10477.9|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|411
1659546300000|2022-08-03 17:05:00|10480.1|10478.1|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|723
1659546600000|2022-08-03 17:10:00|10480.7|10478.7|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|535
1659546900000|2022-08-03 17:15:00|10480.5|10478.5|10480.1|10478.1|10480.5|10478.5|10480.1|10478.1|735
1659547200000|2022-08-03 17:20:00|10480.3|10478.3|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|1267
1659547500000|2022-08-03 17:25:00|10480.3|10478.3|10480.9|10478.9|10481.3|10479.3|10480.3|10478.3|755
1659547800000|2022-08-03 17:30:00|10480.7|10478.7|10480.9|10478.9|10481.5|10479.5|10480.7|10478.7|460
1659548100000|2022-08-03 17:35:00|10480.5|10478.5|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|355
1659548400000|2022-08-03 17:40:00|10481.7|10479.7|10482.1|10480.1|10482.4|10480.4|10481.3|10479.3|1873
1659548700000|2022-08-03 17:45:00|10482.4|10480.4|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|1236
1659549000000|2022-08-03 17:50:00|10482.8|10480.8|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|869
1659549300000|2022-08-03 17:55:00|10482.8|10480.8|10482.8|10480.8|10482.8|10480.8|10482.4|10480.4|921
1659549600000|2022-08-03 18:00:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|1748
1659549900000|2022-08-03 18:05:00|10483|10481|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|1085
1659550200000|2022-08-03 18:10:00|10482.4|10480.4|10482.8|10480.8|10483.8|10481.8|10482.4|10480.4|1232
1659550500000|2022-08-03 18:15:00|10482.6|10480.6|10482.1|10480.1|10483.2|10481.2|10481.7|10479.7|980
1659550800000|2022-08-03 18:20:00|10481.9|10479.9|10482.1|10480.1|10482.1|10480.1|10481.3|10479.3|1170
1659551100000|2022-08-03 18:25:00|10482.4|10480.4|10482.6|10480.6|10483.2|10481.2|10482.1|10480.1|833
1659551400000|2022-08-03 18:30:00|10482.4|10480.4|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|1816
1659551700000|2022-08-03 18:35:00|10482.3|10480.3|10482.3|10480.3|10482.4|10480.4|10481.3|10479.3|1296
1659552000000|2022-08-03 18:40:00|10482.4|10480.4|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|1313
1659552300000|2022-08-03 18:45:00|10481.7|10479.7|10483.2|10481.2|10483.6|10481.6|10481.3|10479.3|2898
1659552600000|2022-08-03 18:50:00|10483.6|10481.6|10483.4|10481.4|10484|10482|10482.8|10480.8|978
1659552900000|2022-08-03 18:55:00|10483.6|10481.6|10484.8|10482.8|10484.8|10482.8|10482.8|10480.8|2710
1659553200000|2022-08-03 19:00:00|10484.6|10482.6|10486.4|10484.4|10486.4|10484.4|10484.4|10482.4|1752
1659553500000|2022-08-03 19:05:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|2786
1659553800000|2022-08-03 19:10:00|10486|10484|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|778
1659554100000|2022-08-03 19:15:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10485.8|10483.8|978
1659554400000|2022-08-03 19:20:00|10487.3|10485.3|10485.8|10483.8|10487.9|10485.9|10485.8|10483.8|1291
1659554700000|2022-08-03 19:25:00|10486|10484|10486.7|10484.7|10487.1|10485.1|10485.6|10483.6|371
1659555000000|2022-08-03 19:30:00|10486.5|10484.5|10487.5|10485.5|10487.9|10485.9|10486|10484|362
1659555300000|2022-08-03 19:35:00|10487.9|10485.9|10488.7|10486.7|10488.7|10486.7|10487.1|10485.1|1331
1659555600000|2022-08-03 19:40:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|1593
1659555900000|2022-08-03 19:45:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|1276
1659556200000|2022-08-03 19:50:00|10488.9|10486.9|10489.5|10487.5|10489.9|10487.9|10487.9|10485.9|1875
1659556500000|2022-08-03 19:55:00|10489.1|10487.1|10490.3|10488.3|10490.6|10488.6|10488.7|10486.7|2043
1659556800000|2022-08-03 20:00:00|10490.5|10488.5|10491.8|10489.8|10491.8|10489.8|10490.3|10488.3|2643
1659557100000|2022-08-03 20:05:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10490.6|10488.6|725
1659557400000|2022-08-03 20:10:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|1103
1659557700000|2022-08-03 20:15:00|10491|10489|10490.3|10488.3|10491.4|10489.4|10490.3|10488.3|785
1659558000000|2022-08-03 20:20:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|730
1659558300000|2022-08-03 20:25:00|10491|10489|10490.5|10488.5|10491.4|10489.4|10490.3|10488.3|1337
1659558600000|2022-08-03 20:30:00|10490.3|10488.3|10491.8|10489.8|10492|10490|10490.3|10488.3|1220
1659558900000|2022-08-03 20:35:00|10491.6|10489.6|10491.8|10489.8|10491.8|10489.8|10491.4|10489.4|507
1659559200000|2022-08-03 20:40:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|1008
1659559500000|2022-08-03 20:45:00|10492.4|10490.4|10491.8|10489.8|10492.8|10490.8|10491.6|10489.6|786
1659559800000|2022-08-03 20:50:00|10492.2|10490.2|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|293
1659560100000|2022-08-03 20:55:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|641
1659564000000|2022-08-03 22:00:00|10492|10490|10489.7|10487.7|10492|10490|10489.5|10487.5|267
1659564300000|2022-08-03 22:05:00|10489.9|10487.9|10488.9|10486.9|10489.9|10487.9|10488.7|10486.7|168
1659564600000|2022-08-03 22:10:00|10489.1|10487.1|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|100
1659564900000|2022-08-03 22:15:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|202
1659565200000|2022-08-03 22:20:00|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|29
1659565500000|2022-08-03 22:25:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|112
1659565800000|2022-08-03 22:30:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|124
1659566100000|2022-08-03 22:35:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|82
1659566400000|2022-08-03 22:40:00|10488.3|10486.3|10488.7|10486.7|10488.7|10486.7|10488.3|10486.3|118
1659566700000|2022-08-03 22:45:00|10488.9|10486.9|10488.7|10486.7|10488.9|10486.9|10488.7|10486.7|19
1659567000000|2022-08-03 22:50:00|10488.5|10486.5|10488.7|10486.7|10488.7|10486.7|10488.3|10486.3|8
1659567300000|2022-08-03 22:55:00|10488.5|10486.5|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|34
1659567600000|2022-08-03 23:00:00|10488.7|10486.7|10488.1|10486.1|10488.7|10486.7|10487.9|10485.9|63
1659567900000|2022-08-03 23:05:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.1|10486.1|37
1659568200000|2022-08-03 23:10:00|10488.7|10486.7|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|58
1659568500000|2022-08-03 23:15:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|21
1659568800000|2022-08-03 23:20:00|10488.5|10486.5|10488.3|10486.3|10488.5|10486.5|10488.3|10486.3|8
1659569100000|2022-08-03 23:25:00|10488.5|10486.5|10488.3|10486.3|10488.5|10486.5|10488.3|10486.3|6
1659569400000|2022-08-03 23:30:00|10488.7|10486.7|10488.7|10486.7|10488.7|10486.7|10488.7|10486.7|31
1659569700000|2022-08-03 23:35:00|10488.5|10486.5|10488.5|10486.5|10489.1|10487.1|10488.5|10486.5|178
1659570000000|2022-08-03 23:40:00|10488.7|10486.7|10488.3|10486.3|10488.7|10486.7|10488.1|10486.1|69
1659570300000|2022-08-03 23:45:00|10488.7|10486.7|10488.7|10486.7|10488.9|10486.9|10488.5|10486.5|53
1659570600000|2022-08-03 23:50:00|10488.9|10486.9|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|135
1659570900000|2022-08-03 23:55:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|65
1659571200000|2022-08-04 00:00:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|191
1659571500000|2022-08-04 00:05:00|10488.9|10486.9|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|52
1659571800000|2022-08-04 00:10:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.1|10486.1|838
1659572100000|2022-08-04 00:15:00|10489.5|10487.5|10488.7|10486.7|10489.5|10487.5|10488.7|10486.7|476
1659572400000|2022-08-04 00:20:00|10488.3|10486.3|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|29
1659572700000|2022-08-04 00:25:00|10488.3|10486.3|10488.9|10486.9|10488.9|10486.9|10488.3|10486.3|25
1659573000000|2022-08-04 00:30:00|10488.7|10486.7|10489.3|10487.3|10489.5|10487.5|10488.7|10486.7|137
1659573300000|2022-08-04 00:35:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|267
1659573600000|2022-08-04 00:40:00|10489.5|10487.5|10489.5|10487.5|10489.5|10487.5|10489.5|10487.5|95
1659573900000|2022-08-04 00:45:00|10489.1|10487.1|10489.3|10487.3|10489.3|10487.3|10488.7|10486.7|154
1659574200000|2022-08-04 00:50:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|117
1659574500000|2022-08-04 00:55:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|73
1659574800000|2022-08-04 01:00:00|10489.5|10487.5|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|129
1659575100000|2022-08-04 01:05:00|10490.1|10488.1|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|90
1659575400000|2022-08-04 01:10:00|10490.1|10488.1|10490.6|10488.6|10490.8|10488.8|10489.9|10487.9|283
1659575700000|2022-08-04 01:15:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.3|10488.3|418
1659576000000|2022-08-04 01:20:00|10491.2|10489.2|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|479
1659576300000|2022-08-04 01:25:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|58
1659576600000|2022-08-04 01:30:00|10491.8|10489.8|10491.8|10489.8|10492.2|10490.2|10491.8|10489.8|461
1659576900000|2022-08-04 01:35:00|10491.6|10489.6|10490.6|10488.6|10491.6|10489.6|10490.6|10488.6|180
1659577200000|2022-08-04 01:40:00|10490.8|10488.8|10490.3|10488.3|10491|10489|10490.1|10488.1|330
1659577500000|2022-08-04 01:45:00|10490.5|10488.5|10490.1|10488.1|10490.6|10488.6|10489.9|10487.9|73
1659577800000|2022-08-04 01:50:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|199
1659578100000|2022-08-04 01:55:00|10489.1|10487.1|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|218
1659578400000|2022-08-04 02:00:00|10489.1|10487.1|10489.1|10487.1|10489.3|10487.3|10489.1|10487.1|92
1659578700000|2022-08-04 02:05:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|246
1659579000000|2022-08-04 02:10:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|94
1659579300000|2022-08-04 02:15:00|10488.9|10486.9|10489.1|10487.1|10489.5|10487.5|10488.9|10486.9|89
1659579600000|2022-08-04 02:20:00|||||||||146
1659579900000|2022-08-04 02:25:00|10489.3|10487.3|10489.3|10487.3|10489.5|10487.5|10489.1|10487.1|271
1659580200000|2022-08-04 02:30:00|10489.5|10487.5|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|237
1659580500000|2022-08-04 02:35:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|257
1659580800000|2022-08-04 02:40:00|10489.7|10487.7|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|136
1659581100000|2022-08-04 02:45:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|138
1659581400000|2022-08-04 02:50:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|39
1659581700000|2022-08-04 02:55:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|355
1659582000000|2022-08-04 03:00:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|136
1659582300000|2022-08-04 03:05:00|10489.7|10487.7|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|152
1659582600000|2022-08-04 03:10:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|81
1659582900000|2022-08-04 03:15:00|10489.9|10487.9|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|228
1659583200000|2022-08-04 03:20:00|10489.1|10487.1|10489.5|10487.5|10489.5|10487.5|10488.9|10486.9|78
1659583500000|2022-08-04 03:25:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|221
1659583800000|2022-08-04 03:30:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|46
1659584100000|2022-08-04 03:35:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10489.3|10487.3|176
1659584400000|2022-08-04 03:40:00|10489.9|10487.9|10489.9|10487.9|10490.3|10488.3|10489.9|10487.9|64
1659584700000|2022-08-04 03:45:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|100
1659585000000|2022-08-04 03:50:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|91
1659585300000|2022-08-04 03:55:00|10489.9|10487.9|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|85
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10490.3|10488.3|10490.5|10488.5|10489.9|10487.9|14
1659585900000|2022-08-04 04:05:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|647
1659586200000|2022-08-04 04:10:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491.2|10489.2|111
1659586500000|2022-08-04 04:15:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10491|10489|43
1659586800000|2022-08-04 04:20:00|10491.4|10489.4|10491.4|10489.4|10491.4|10489.4|10491|10489|44
1659587400000|2022-08-04 04:30:00|10491.8|10489.8|10491.4|10489.4|10491.8|10489.8|10491.4|10489.4|142
1659587700000|2022-08-04 04:35:00|10491.8|10489.8|10491.8|10489.8|10491.8|10489.8|10491.8|10489.8|89
1659588000000|2022-08-04 04:40:00|10492.2|10490.2|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|129
1659588300000|2022-08-04 04:45:00|10491.2|10489.2|10491.4|10489.4|10491.4|10489.4|10491|10489|35
1659588600000|2022-08-04 04:50:00|10491|10489|10491|10489|10491.4|10489.4|10491|10489|59
1659588900000|2022-08-04 04:55:00|||||||||39
1659589200000|2022-08-04 05:00:00|10490.8|10488.8|10490.5|10488.5|10491|10489|10490.3|10488.3|205
1659589500000|2022-08-04 05:05:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.6|10488.6|48
1659589800000|2022-08-04 05:10:00|||||||||6
1659590100000|2022-08-04 05:15:00|10490.8|10488.8|10490.6|10488.6|10490.8|10488.8|10490.6|10488.6|3
1659590400000|2022-08-04 05:20:00|||||||||23
1659590700000|2022-08-04 05:25:00|10490.3|10488.3|10490.6|10488.6|10490.6|10488.6|10490.3|10488.3|301
1659591000000|2022-08-04 05:30:00|10490.5|10488.5|10490.3|10488.3|10490.5|10488.5|10490.3|10488.3|69
1659591300000|2022-08-04 05:35:00|10490.1|10488.1|10489.9|10487.9|10490.1|10488.1|10489.9|10487.9|33
1659591600000|2022-08-04 05:40:00|10489.7|10487.7|10489.7|10487.7|10489.9|10487.9|10489.7|10487.7|54
1659591900000|2022-08-04 05:45:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.7|10487.7|35
1659592200000|2022-08-04 05:50:00|10489.5|10487.5|10489.7|10487.7|10489.9|10487.9|10489.5|10487.5|53
1659592500000|2022-08-04 05:55:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10489.1|10487.1|71
1659592800000|2022-08-04 06:00:00|10489.5|10487.5|10488.5|10486.5|10489.7|10487.7|10488.3|10486.3|599
1659593100000|2022-08-04 06:05:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|86
1659593400000|2022-08-04 06:10:00|10488.7|10486.7|10487.9|10485.9|10488.7|10486.7|10487.9|10485.9|1141
1659593700000|2022-08-04 06:15:00|10488.3|10486.3|10487.5|10485.5|10488.9|10486.9|10487.5|10485.5|538
1659594000000|2022-08-04 06:20:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|134
1659594300000|2022-08-04 06:25:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|129
1659594600000|2022-08-04 06:30:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|216
1659594900000|2022-08-04 06:35:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486|10484|983
1659595200000|2022-08-04 06:40:00|10486.7|10484.7|10485.6|10483.6|10486.7|10484.7|10484.8|10482.8|2082
1659595500000|2022-08-04 06:45:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|919
1659595800000|2022-08-04 06:50:00|10485.4|10483.4|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|273
1659596100000|2022-08-04 06:55:00|10485.4|10483.4|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|373
1659596400000|2022-08-04 07:00:00|10486.2|10484.2|10486.4|10484.4|10487.1|10485.1|10486|10484|632
1659596700000|2022-08-04 07:05:00|10486.5|10484.5|10486.2|10484.2|10486.5|10484.5|10485.2|10483.2|492
1659597000000|2022-08-04 07:10:00|10486|10484|10486.5|10484.5|10486.7|10484.7|10485.6|10483.6|334
1659597300000|2022-08-04 07:15:00|10486.7|10484.7|10487.5|10485.5|10487.5|10485.5|10486.4|10484.4|419
1659597600000|2022-08-04 07:20:00|10487.3|10485.3|10488.1|10486.1|10488.3|10486.3|10487.1|10485.1|486
1659597900000|2022-08-04 07:25:00|10488.3|10486.3|10488.1|10486.1|10488.3|10486.3|10487.5|10485.5|186
1659598200000|2022-08-04 07:30:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.7|10484.7|549
1659598500000|2022-08-04 07:35:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|435
1659598800000|2022-08-04 07:40:00|10486.9|10484.9|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|299
1659599100000|2022-08-04 07:45:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|205
1659599400000|2022-08-04 07:50:00|10487.3|10485.3|10486|10484|10487.3|10485.3|10486|10484|762
1659599700000|2022-08-04 07:55:00|10486.2|10484.2|10486.2|10484.2|10486.7|10484.7|10486|10484|617
1659600000000|2022-08-04 08:00:00|10486|10484|10486|10484|10486.4|10484.4|10485.6|10483.6|181
1659600300000|2022-08-04 08:05:00|10485.8|10483.8|10485.2|10483.2|10486|10484|10485.2|10483.2|244
1659600600000|2022-08-04 08:10:00|10485.4|10483.4|10486.4|10484.4|10486.5|10484.5|10485.4|10483.4|454
1659600900000|2022-08-04 08:15:00|10486.2|10484.2|10485.6|10483.6|10486.2|10484.2|10485.6|10483.6|726
1659601200000|2022-08-04 08:20:00|10485.2|10483.2|10484.4|10482.4|10485.2|10483.2|10484.4|10482.4|670
1659601500000|2022-08-04 08:25:00|10484.2|10482.2|10484.4|10482.4|10484.8|10482.8|10484.2|10482.2|196
1659601800000|2022-08-04 08:30:00|10484.6|10482.6|10483.6|10481.6|10485|10483|10483.2|10481.2|456
1659602100000|2022-08-04 08:35:00|10484|10482|10484|10482|10484.4|10482.4|10483.6|10481.6|258
1659602400000|2022-08-04 08:40:00|10483.6|10481.6|10483.2|10481.2|10484|10482|10483|10481|452
1659602700000|2022-08-04 08:45:00|10483.4|10481.4|10482.6|10480.6|10483.6|10481.6|10482.6|10480.6|467
1659603000000|2022-08-04 08:50:00|10482.8|10480.8|10484|10482|10484|10482|10482.4|10480.4|979
1659603300000|2022-08-04 08:55:00|10484.2|10482.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|285
1659603600000|2022-08-04 09:00:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|715
1659603900000|2022-08-04 09:05:00|10483|10481|10483.6|10481.6|10484|10482|10483|10481|242
1659604200000|2022-08-04 09:10:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10483.6|10481.6|397
1659604500000|2022-08-04 09:15:00|10485.2|10483.2|10484.8|10482.8|10485.2|10483.2|10484.6|10482.6|424
1659604800000|2022-08-04 09:20:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|298
1659605100000|2022-08-04 09:25:00|10484|10482|10484.4|10482.4|10485|10483|10484|10482|447
1659605400000|2022-08-04 09:30:00|10484.8|10482.8|10484.2|10482.2|10484.8|10482.8|10484|10482|202
1659605700000|2022-08-04 09:35:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10484|10482|397
1659606000000|2022-08-04 09:40:00|10484.6|10482.6|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|321
1659606300000|2022-08-04 09:45:00|10485.4|10483.4|10486|10484|10486.2|10484.2|10485.4|10483.4|572
1659606600000|2022-08-04 09:50:00|10485.8|10483.8|10485.2|10483.2|10486|10484|10485.2|10483.2|618
1659606900000|2022-08-04 09:55:00|10485|10483|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|449
1659607200000|2022-08-04 10:00:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|330
1659607500000|2022-08-04 10:05:00|10484.4|10482.4|10484.8|10482.8|10484.8|10482.8|10484.4|10482.4|241
1659607800000|2022-08-04 10:10:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|86
1659608100000|2022-08-04 10:15:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484|10482|301
1659608400000|2022-08-04 10:20:00|10484.8|10482.8|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|996
1659608700000|2022-08-04 10:25:00|10485|10483|10485.6|10483.6|10486.2|10484.2|10485|10483|932
1659609000000|2022-08-04 10:30:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|471
1659609300000|2022-08-04 10:35:00|10485|10483|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|262
1659609600000|2022-08-04 10:40:00|10484.8|10482.8|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|309
1659609900000|2022-08-04 10:45:00|10484.6|10482.6|10483.6|10481.6|10484.6|10482.6|10483.6|10481.6|536
1659610200000|2022-08-04 10:50:00|10483.2|10481.2|10484.4|10482.4|10484.4|10482.4|10483.2|10481.2|649
1659610500000|2022-08-04 10:55:00|10484.2|10482.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|427
1659610800000|2022-08-04 11:00:00|10482.4|10480.4|10485.2|10483.2|10486.5|10484.5|10482.1|10480.1|1218
1659611100000|2022-08-04 11:05:00|10485.6|10483.6|10487.9|10485.9|10488.7|10486.7|10485.4|10483.4|730
1659611400000|2022-08-04 11:10:00|10487.7|10485.7|10486.5|10484.5|10487.9|10485.9|10486|10484|281
1659611700000|2022-08-04 11:15:00|10486.7|10484.7|10487.9|10485.9|10488.3|10486.3|10486.7|10484.7|176
1659612000000|2022-08-04 11:20:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|305
1659612300000|2022-08-04 11:25:00|10487.1|10485.1|10487.1|10485.1|10488.1|10486.1|10486.4|10484.4|876
1659612600000|2022-08-04 11:30:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|2074
1659612900000|2022-08-04 11:35:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.7|10484.7|856
1659613200000|2022-08-04 11:40:00|10488.7|10486.7|10489.5|10487.5|10490.3|10488.3|10487.9|10485.9|1046
1659613500000|2022-08-04 11:45:00|10489.7|10487.7|10488.7|10486.7|10489.7|10487.7|10488.3|10486.3|753
1659613800000|2022-08-04 11:50:00|10488.9|10486.9|10491.8|10489.8|10492.2|10490.2|10488.7|10486.7|956
1659614100000|2022-08-04 11:55:00|10491.4|10489.4|10493|10491|10494.6|10492.6|10491.4|10489.4|2642
1659614400000|2022-08-04 12:00:00|10493.4|10491.4|10491.4|10489.4|10493.4|10491.4|10490.6|10488.6|3018
1659614700000|2022-08-04 12:05:00|10491.6|10489.6|10493|10491|10493.2|10491.2|10491|10489|753
1659615000000|2022-08-04 12:10:00|10492.6|10490.6|10496.5|10494.5|10497.3|10495.3|10492.6|10490.6|2860
1659615300000|2022-08-04 12:15:00|10496.9|10494.9|10494.8|10492.8|10497.3|10495.3|10494.2|10492.2|1025
1659615600000|2022-08-04 12:20:00|10494.6|10492.6|10495.7|10493.7|10496.1|10494.1|10494.2|10492.2|2110
1659615900000|2022-08-04 12:25:00|10495.3|10493.3|10494|10492|10495.7|10493.7|10493.4|10491.4|2297
1659616200000|2022-08-04 12:30:00|10493.8|10491.8|10494.6|10492.6|10495.3|10493.3|10492.6|10490.6|3033
1659616500000|2022-08-04 12:35:00|10494.4|10492.4|10496.9|10494.9|10496.9|10494.9|10493.4|10491.4|1913
1659616800000|2022-08-04 12:40:00|10497.3|10495.3|10496.5|10494.5|10497.3|10495.3|10495.7|10493.7|2562
1659617100000|2022-08-04 12:45:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10494.2|10492.2|2408
1659617400000|2022-08-04 12:50:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10494.9|10492.9|1905
1659617700000|2022-08-04 12:55:00|10495.9|10493.9|10494.6|10492.6|10496.5|10494.5|10494.2|10492.2|1423
1659618000000|2022-08-04 13:00:00|10494.2|10492.2|10492.2|10490.2|10494.2|10492.2|10492.2|10490.2|1507
1659618300000|2022-08-04 13:05:00|10492.4|10490.4|10490.6|10488.6|10493.2|10491.2|10490.3|10488.3|3501
1659618600000|2022-08-04 13:10:00|10490.8|10488.8|10490.5|10488.5|10491.4|10489.4|10489.5|10487.5|2543
1659618900000|2022-08-04 13:15:00|10490.6|10488.6|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|2381
1659619200000|2022-08-04 13:20:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10487.5|10485.5|3807
1659619500000|2022-08-04 13:25:00|10487.5|10485.5|10489.9|10487.9|10489.9|10487.9|10486.7|10484.7|2453
1659619800000|2022-08-04 13:30:00|10489.5|10487.5|10486.7|10484.7|10489.9|10487.9|10486.7|10484.7|3201
1659620100000|2022-08-04 13:35:00|10486.9|10484.9|10489.5|10487.5|10489.9|10487.9|10486.2|10484.2|1586
1659620400000|2022-08-04 13:40:00|10489.7|10487.7|10491|10489|10491|10489|10488.3|10486.3|1571
1659620700000|2022-08-04 13:45:00|10491.2|10489.2|10493|10491|10493|10491|10489.5|10487.5|2152
1659621000000|2022-08-04 13:50:00|10492.6|10490.6|10491.4|10489.4|10493|10491|10490.6|10488.6|2660
1659621300000|2022-08-04 13:55:00|10491.8|10489.8|10492.6|10490.6|10493.4|10491.4|10491.4|10489.4|1540
1659621600000|2022-08-04 14:00:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10492|10490|1208
1659621900000|2022-08-04 14:05:00|10493.2|10491.2|10494.6|10492.6|10494.6|10492.6|10492.6|10490.6|2510
1659622200000|2022-08-04 14:10:00|10494.2|10492.2|10492.8|10490.8|10494.6|10492.6|10491.8|10489.8|1703
1659622500000|2022-08-04 14:15:00|10493|10491|10494|10492|10494.8|10492.8|10492.6|10490.6|2938
1659622800000|2022-08-04 14:20:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|1440
1659623100000|2022-08-04 14:25:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|2756
1659623400000|2022-08-04 14:30:00|10494.6|10492.6|10494.9|10492.9|10495.3|10493.3|10493.4|10491.4|1975
1659623700000|2022-08-04 14:35:00|10495.3|10493.3|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1143
1659624000000|2022-08-04 14:40:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10494.9|10492.9|1972
1659624300000|2022-08-04 14:45:00|10496.3|10494.3|10495.7|10493.7|10497.3|10495.3|10495.3|10493.3|1223
1659624600000|2022-08-04 14:50:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10494.9|10492.9|1055
1659624900000|2022-08-04 14:55:00|10495.7|10493.7|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1401
1659625200000|2022-08-04 15:00:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10495.3|10493.3|933
1659625500000|2022-08-04 15:05:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|752
1659625800000|2022-08-04 15:10:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|1010
1659626100000|2022-08-04 15:15:00|10495.5|10493.5|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|778
1659626400000|2022-08-04 15:20:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|507
1659626700000|2022-08-04 15:25:00|10494.6|10492.6|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|685
1659627000000|2022-08-04 15:30:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10493.4|10491.4|2594
1659627300000|2022-08-04 15:35:00|10494.2|10492.2|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|2715
1659627600000|2022-08-04 15:40:00|10494.2|10492.2|10493.8|10491.8|10494.6|10492.6|10492.2|10490.2|3764
1659627900000|2022-08-04 15:45:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|4574
1659628200000|2022-08-04 15:50:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|4160
1659628500000|2022-08-04 15:55:00|10494.6|10492.6|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|1646
1659628800000|2022-08-04 16:00:00|10494.6|10492.6|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|1498
1659629100000|2022-08-04 16:05:00|10496.1|10494.1|10498.5|10496.5|10498.5|10496.5|10496.1|10494.1|2677
1659629400000|2022-08-04 16:10:00|10498.3|10496.3|10497.3|10495.3|10498.3|10496.3|10496.5|10494.5|2105
1659629700000|2022-08-04 16:15:00|10497.7|10495.7|10500.8|10498.8|10500.8|10498.8|10497.3|10495.3|3359
1659630000000|2022-08-04 16:20:00|10500.6|10498.6|10499.6|10497.6|10501.2|10499.2|10499.6|10497.6|1491
1659630300000|2022-08-04 16:25:00|10499.8|10497.8|10499.2|10497.2|10500.4|10498.4|10498.5|10496.5|1882
1659630600000|2022-08-04 16:30:00|10498.9|10496.9|10496.9|10494.9|10499.2|10497.2|10496.1|10494.1|1806
1659630900000|2022-08-04 16:35:00|10496.5|10494.5|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|1316
1659631200000|2022-08-04 16:40:00|10495.3|10493.3|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|877
1659631500000|2022-08-04 16:45:00|10494.2|10492.2|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|1656
1659631800000|2022-08-04 16:50:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|1839
1659632100000|2022-08-04 16:55:00|10493|10491|10494.6|10492.6|10494.6|10492.6|10493|10491|904
1659632400000|2022-08-04 17:00:00|10494.2|10492.2|10494.2|10492.2|10494.9|10492.9|10493.8|10491.8|1749
1659632700000|2022-08-04 17:05:00|10493.8|10491.8|10492.6|10490.6|10494|10492|10492.6|10490.6|1230
1659633000000|2022-08-04 17:10:00|10492.8|10490.8|10493.2|10491.2|10493.8|10491.8|10492.6|10490.6|1061
1659633300000|2022-08-04 17:15:00|10493.4|10491.4|10493.8|10491.8|10494.6|10492.6|10493|10491|3009
1659633600000|2022-08-04 17:20:00|10494.2|10492.2|10494.9|10492.9|10495.7|10493.7|10493.8|10491.8|930
1659633900000|2022-08-04 17:25:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|507
1659634200000|2022-08-04 17:30:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|1959
1659634500000|2022-08-04 17:35:00|10495.5|10493.5|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|662
1659634800000|2022-08-04 17:40:00|10495.3|10493.3|10494.6|10492.6|10495.3|10493.3|10494.6|10492.6|889
1659635100000|2022-08-04 17:45:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493|10491|1681
1659635400000|2022-08-04 17:50:00|10493.8|10491.8|10494.6|10492.6|10494.6|10492.6|10493.8|10491.8|819
1659635700000|2022-08-04 17:55:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|847
1659636000000|2022-08-04 18:00:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|946
1659636300000|2022-08-04 18:05:00|10494.4|10492.4|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|758
1659636600000|2022-08-04 18:10:00|10494.2|10492.2|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|580
1659636900000|2022-08-04 18:15:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.2|10492.2|496
1659637200000|2022-08-04 18:20:00|10494.8|10492.8|10495.3|10493.3|10495.7|10493.7|10494.6|10492.6|795
1659637500000|2022-08-04 18:25:00|10495.7|10493.7|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|832
1659637800000|2022-08-04 18:30:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|754
1659638100000|2022-08-04 18:35:00|10496.7|10494.7|10498.1|10496.1|10498.1|10496.1|10496.1|10494.1|879
1659638400000|2022-08-04 18:40:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|1179
1659638700000|2022-08-04 18:45:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10496.9|10494.9|499
1659639000000|2022-08-04 18:50:00|10497.7|10495.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|878
1659639300000|2022-08-04 18:55:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1797
1659639600000|2022-08-04 19:00:00|10499.6|10497.6|10500|10498|10500|10498|10498.9|10496.9|1068
1659639900000|2022-08-04 19:05:00|10499.8|10497.8|10500.2|10498.2|10500.4|10498.4|10499.6|10497.6|790
1659640200000|2022-08-04 19:10:00|10500|10498|10499.6|10497.6|10500|10498|10499.4|10497.4|536
1659640500000|2022-08-04 19:15:00|10499.4|10497.4|10500.8|10498.8|10500.8|10498.8|10498.9|10496.9|1549
1659640800000|2022-08-04 19:20:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|622
1659641100000|2022-08-04 19:25:00|10499.8|10497.8|10501.2|10499.2|10501.2|10499.2|10499.2|10497.2|757
1659641400000|2022-08-04 19:30:00|10500.8|10498.8|10500|10498|10501|10499|10499.6|10497.6|742
1659641700000|2022-08-04 19:35:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.2|10497.2|1045
1659642000000|2022-08-04 19:40:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|330
1659642300000|2022-08-04 19:45:00|10500|10498|10502|10500|10503.5|10501.5|10500|10498|3896
1659642600000|2022-08-04 19:50:00|10502.2|10500.2|10503.5|10501.5|10503.5|10501.5|10502|10500|1509
1659642900000|2022-08-04 19:55:00|10503.3|10501.3|10502|10500|10503.5|10501.5|10501.6|10499.6|1382
1659643200000|2022-08-04 20:00:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10500.8|10498.8|2101
1659643500000|2022-08-04 20:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.2|10499.2|761
1659643800000|2022-08-04 20:10:00|10501.6|10499.6|10500.4|10498.4|10501.6|10499.6|10500.4|10498.4|2662
1659644100000|2022-08-04 20:15:00|10500|10498|10498.1|10496.1|10500.4|10498.4|10498.1|10496.1|3633
1659644400000|2022-08-04 20:20:00|10498.5|10496.5|10498.1|10496.1|10498.9|10496.9|10496.9|10494.9|3889
1659644700000|2022-08-04 20:25:00|10497.9|10495.9|10498.5|10496.5|10498.9|10496.9|10497.9|10495.9|1087
1659645000000|2022-08-04 20:30:00|10498.9|10496.9|10496.9|10494.9|10498.9|10496.9|10496.3|10494.3|2909
1659645300000|2022-08-04 20:35:00|10496.7|10494.7|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|854
1659645600000|2022-08-04 20:40:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|737
1659645900000|2022-08-04 20:45:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10495.7|10493.7|847
1659646200000|2022-08-04 20:50:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|659
1659646500000|2022-08-04 20:55:00|10497.1|10495.1|10497.1|10495.1|10497.7|10495.7|10496.9|10494.9|1166
1659650400000|2022-08-04 22:00:00|10497.3|10495.3|10494.8|10492.8|10498.1|10496.1|10494.8|10492.8|381
1659650700000|2022-08-04 22:05:00|10494.9|10492.9|10495.1|10493.1|10495.1|10493.1|10494.2|10492.2|464
1659651000000|2022-08-04 22:10:00|10494.9|10492.9|10496.1|10494.1|10496.1|10494.1|10494.9|10492.9|227
1659651300000|2022-08-04 22:15:00|||||||||6
1659651600000|2022-08-04 22:20:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|51
1659651900000|2022-08-04 22:25:00|10496.3|10494.3|10496.7|10494.7|10496.9|10494.9|10496.3|10494.3|53
1659652200000|2022-08-04 22:30:00|10496.9|10494.9|10497.3|10495.3|10497.3|10495.3|10496.3|10494.3|188
1659652500000|2022-08-04 22:35:00|10496.9|10494.9|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|123
1659652800000|2022-08-04 22:40:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|71
1659653100000|2022-08-04 22:45:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|70
1659653400000|2022-08-04 22:50:00|10498.3|10496.3|10498.1|10496.1|10498.3|10496.3|10498.1|10496.1|5
1659653700000|2022-08-04 22:55:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.3|10496.3|167
1659654000000|2022-08-04 23:00:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|68
1659654300000|2022-08-04 23:05:00|10498.7|10496.7|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|20
1659654600000|2022-08-04 23:10:00|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|22
1659654900000|2022-08-04 23:15:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|78
1659655200000|2022-08-04 23:20:00|10498.7|10496.7|10499.2|10497.2|10499.6|10497.6|10498.7|10496.7|113
1659655500000|2022-08-04 23:25:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|24
1659655800000|2022-08-04 23:30:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|72
1659656100000|2022-08-04 23:35:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.4|10497.4|25
1659656400000|2022-08-04 23:40:00|||||||||3
1659656700000|2022-08-04 23:45:00|10499.8|10497.8|10499|10497|10500|10498|10498.9|10496.9|169
1659657000000|2022-08-04 23:50:00|10499.2|10497.2|10500.4|10498.4|10500.4|10498.4|10499|10497|154
1659657300000|2022-08-04 23:55:00|10500|10498|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|50
1659657600000|2022-08-05 00:00:00|10500|10498|10499.8|10497.8|10500|10498|10499.6|10497.6|195
1659657900000|2022-08-05 00:05:00|10499.6|10497.6|10499.2|10497.2|10499.8|10497.8|10498.9|10496.9|249
1659658200000|2022-08-05 00:10:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10498.7|10496.7|98
1659658500000|2022-08-05 00:15:00|10499|10497|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|99
1659658800000|2022-08-05 00:20:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|12
1659659100000|2022-08-05 00:25:00|10499.4|10497.4|10500|10498|10500|10498|10499.4|10497.4|338
1659659400000|2022-08-05 00:30:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|54
1659659700000|2022-08-05 00:35:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|63
1659660000000|2022-08-05 00:40:00|10498.9|10496.9|10498.5|10496.5|10499|10497|10498.5|10496.5|22
1659660300000|2022-08-05 00:45:00|10498.7|10496.7|10498.7|10496.7|10498.9|10496.9|10498.5|10496.5|168
1659660600000|2022-08-05 00:50:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|140
1659660900000|2022-08-05 00:55:00|10498.3|10496.3|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|36
1659661200000|2022-08-05 01:00:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.3|10495.3|91
1659661500000|2022-08-05 01:05:00|10497.5|10495.5|10496.7|10494.7|10497.7|10495.7|10496.1|10494.1|275
1659661800000|2022-08-05 01:10:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|389
1659662100000|2022-08-05 01:15:00|10497.3|10495.3|10496.7|10494.7|10497.3|10495.3|10496.5|10494.5|109
1659662400000|2022-08-05 01:20:00|10496.9|10494.9|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|82
1659662700000|2022-08-05 01:25:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|44
1659663000000|2022-08-05 01:30:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.3|10494.3|146
1659663300000|2022-08-05 01:35:00|10497.1|10495.1|10496.9|10494.9|10497.1|10495.1|10496.5|10494.5|339
1659663600000|2022-08-05 01:40:00|10496.7|10494.7|10496.1|10494.1|10496.9|10494.9|10495.9|10493.9|207
1659663900000|2022-08-05 01:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|70
1659664200000|2022-08-05 01:50:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|100
1659664500000|2022-08-05 01:55:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|215
1659664800000|2022-08-05 02:00:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|137
1659665100000|2022-08-05 02:05:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.3|10494.3|57
1659665400000|2022-08-05 02:10:00|10496.9|10494.9|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|40
1659665700000|2022-08-05 02:15:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|32
1659666000000|2022-08-05 02:20:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|29
1659666300000|2022-08-05 02:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|105
1659666600000|2022-08-05 02:30:00|||||||||52
1659666900000|2022-08-05 02:35:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|37
1659667200000|2022-08-05 02:40:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|28
1659667500000|2022-08-05 02:45:00|||||||||1
1659667800000|2022-08-05 02:50:00|||||||||128
1659668100000|2022-08-05 02:55:00|||||||||21
1659668400000|2022-08-05 03:00:00|||||||||28
1659668700000|2022-08-05 03:05:00|10496.5|10494.5|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|129
1659669000000|2022-08-05 03:10:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|84
1659669300000|2022-08-05 03:15:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|190
1659669600000|2022-08-05 03:20:00|||||||||43
1659669900000|2022-08-05 03:25:00|||||||||34
1659670200000|2022-08-05 03:30:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|347
1659670500000|2022-08-05 03:35:00|||||||||175
1659670800000|2022-08-05 03:40:00|||||||||130
1659671100000|2022-08-05 03:45:00|||||||||5
1659671400000|2022-08-05 03:50:00|||||||||101
1659671700000|2022-08-05 03:55:00|||||||||1
1659672000000|2022-08-05 04:00:00|||||||||221
1659672300000|2022-08-05 04:05:00|10497.9|10495.9|10497.7|10495.7|10497.9|10495.9|10497.7|10495.7|31
1659673200000|2022-08-05 04:20:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|236
1659673500000|2022-08-05 04:25:00|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|167
1659673800000|2022-08-05 04:30:00|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|48
1659674100000|2022-08-05 04:35:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|927
1659674400000|2022-08-05 04:40:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|370
1659674700000|2022-08-05 04:45:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|254
1659675000000|2022-08-05 04:50:00|10498.9|10496.9|10498.7|10496.7|10498.9|10496.9|10498.5|10496.5|105
1659675300000|2022-08-05 04:55:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|53
1659675600000|2022-08-05 05:00:00|10498.1|10496.1|10497.9|10495.9|10498.3|10496.3|10497.9|10495.9|161
1659675900000|2022-08-05 05:05:00|10498.1|10496.1|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|123
1659676200000|2022-08-05 05:10:00|10497.3|10495.3|10497.3|10495.3|10497.3|10495.3|10497.3|10495.3|184
1659676500000|2022-08-05 05:15:00|||||||||6
1659676800000|2022-08-05 05:20:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|89
1659677100000|2022-08-05 05:25:00|10497.3|10495.3|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|190
1659677400000|2022-08-05 05:30:00|||||||||52
1659678000000|2022-08-05 05:40:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|28
1659678300000|2022-08-05 05:45:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|199
1659678600000|2022-08-05 05:50:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|67
1659678900000|2022-08-05 05:55:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|227
1659679200000|2022-08-05 06:00:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|269
1659679500000|2022-08-05 06:05:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|496
1659679800000|2022-08-05 06:10:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|1296
1659680100000|2022-08-05 06:15:00|10496.5|10494.5|10498.1|10496.1|10498.1|10496.1|10496.5|10494.5|784
1659680400000|2022-08-05 06:20:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|429
1659680700000|2022-08-05 06:25:00|10498.1|10496.1|10498.5|10496.5|10498.7|10496.7|10497.7|10495.7|183
1659681000000|2022-08-05 06:30:00|10498.9|10496.9|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|472
1659681300000|2022-08-05 06:35:00|10498.3|10496.3|10497.3|10495.3|10498.5|10496.5|10497.1|10495.1|98
1659681600000|2022-08-05 06:40:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|68
1659681900000|2022-08-05 06:45:00|10496.5|10494.5|10496.1|10494.1|10496.7|10494.7|10496.1|10494.1|226
1659682200000|2022-08-05 06:50:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|486
1659682500000|2022-08-05 06:55:00|10496.7|10494.7|10497.7|10495.7|10497.7|10495.7|10496.5|10494.5|258
1659682800000|2022-08-05 07:00:00|10497.5|10495.5|10497.5|10495.5|10498.1|10496.1|10497.3|10495.3|274
1659683100000|2022-08-05 07:05:00|10497.3|10495.3|10496.1|10494.1|10497.3|10495.3|10495.7|10493.7|201
1659683400000|2022-08-05 07:10:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.3|10494.3|118
1659683700000|2022-08-05 07:15:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|320
1659684000000|2022-08-05 07:20:00|10496.1|10494.1|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|663
1659684300000|2022-08-05 07:25:00|10495.9|10493.9|10496.5|10494.5|10497.1|10495.1|10495.7|10493.7|339
1659684600000|2022-08-05 07:30:00|10496.3|10494.3|10496.5|10494.5|10497.3|10495.3|10496.1|10494.1|239
1659684900000|2022-08-05 07:35:00|10496.9|10494.9|10495.3|10493.3|10496.9|10494.9|10495.3|10493.3|303
1659685200000|2022-08-05 07:40:00|10495.1|10493.1|10494.9|10492.9|10495.1|10493.1|10494.9|10492.9|290
1659685500000|2022-08-05 07:45:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|223
1659685800000|2022-08-05 07:50:00|10495.9|10493.9|10495.7|10493.7|10495.9|10493.9|10495.7|10493.7|192
1659686100000|2022-08-05 07:55:00|10495.5|10493.5|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|180
1659686400000|2022-08-05 08:00:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|153
1659686700000|2022-08-05 08:05:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|373
1659687000000|2022-08-05 08:10:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|456
1659687300000|2022-08-05 08:15:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|373
1659687600000|2022-08-05 08:20:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|124
1659687900000|2022-08-05 08:25:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.6|10492.6|330
1659688200000|2022-08-05 08:30:00|10494.6|10492.6|10493.8|10491.8|10494.9|10492.9|10493.4|10491.4|1026
1659688500000|2022-08-05 08:35:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|380
1659688800000|2022-08-05 08:40:00|10494.4|10492.4|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|203
1659689100000|2022-08-05 08:45:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|313
1659689400000|2022-08-05 08:50:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|215
1659689700000|2022-08-05 08:55:00|10494.9|10492.9|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|464
1659690000000|2022-08-05 09:00:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|338
1659690300000|2022-08-05 09:05:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|218
1659690600000|2022-08-05 09:10:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|393
1659690900000|2022-08-05 09:15:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10495.1|10493.1|467
1659691200000|2022-08-05 09:20:00|10495.5|10493.5|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|581
1659691500000|2022-08-05 09:25:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.6|10492.6|1015
1659691800000|2022-08-05 09:30:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|307
1659692100000|2022-08-05 09:35:00|10494.8|10492.8|10494.8|10492.8|10494.9|10492.9|10494.6|10492.6|88
1659692400000|2022-08-05 09:40:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|102
1659692700000|2022-08-05 09:45:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|453
1659693000000|2022-08-05 09:50:00|10494.6|10492.6|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|693
1659693300000|2022-08-05 09:55:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|350
1659693600000|2022-08-05 10:00:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|768
1659693900000|2022-08-05 10:05:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|541
1659694200000|2022-08-05 10:10:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|663
1659694500000|2022-08-05 10:15:00|10493.4|10491.4|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|632
1659694800000|2022-08-05 10:20:00|10494|10492|10493.8|10491.8|10494|10492|10493.8|10491.8|286
1659695100000|2022-08-05 10:25:00|10493.6|10491.6|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|621
1659695400000|2022-08-05 10:30:00|10493.8|10491.8|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|280
1659695700000|2022-08-05 10:35:00|10493.6|10491.6|10493.4|10491.4|10493.6|10491.6|10493|10491|368
1659696000000|2022-08-05 10:40:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|736
1659696300000|2022-08-05 10:45:00|10492.6|10490.6|10493|10491|10493|10491|10492.2|10490.2|868
1659696600000|2022-08-05 10:50:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.6|10490.6|573
1659696900000|2022-08-05 10:55:00|10492.8|10490.8|10493.4|10491.4|10493.4|10491.4|10492.6|10490.6|272
1659697200000|2022-08-05 11:00:00|10493.8|10491.8|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|805
1659697500000|2022-08-05 11:05:00|10492.4|10490.4|10492.6|10490.6|10492.8|10490.8|10492|10490|303
1659697800000|2022-08-05 11:10:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|457
1659698100000|2022-08-05 11:15:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|624
1659698400000|2022-08-05 11:20:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10493|10491|1260
1659698700000|2022-08-05 11:25:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|315
1659699000000|2022-08-05 11:30:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|563
1659699300000|2022-08-05 11:35:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|735
1659699600000|2022-08-05 11:40:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|449
1659699900000|2022-08-05 11:45:00|10493.4|10491.4|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|550
1659700200000|2022-08-05 11:50:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|561
1659700500000|2022-08-05 11:55:00|10492.4|10490.4|10493.4|10491.4|10493.4|10491.4|10492.4|10490.4|1063
1659700800000|2022-08-05 12:00:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|923
1659701100000|2022-08-05 12:05:00|10493.4|10491.4|10492.8|10490.8|10493.4|10491.4|10492.2|10490.2|1569
1659701400000|2022-08-05 12:10:00|10492.6|10490.6|10492.8|10490.8|10493|10491|10492.6|10490.6|747
1659701700000|2022-08-05 12:15:00|10493|10491|10493.8|10491.8|10494.2|10492.2|10492.6|10490.6|3278
1659702000000|2022-08-05 12:20:00|10493.4|10491.4|10492.6|10490.6|10494.2|10492.2|10492.2|10490.2|1688
1659702300000|2022-08-05 12:25:00|10492.2|10490.2|10490.8|10488.8|10493.2|10491.2|10490.6|10488.6|1542
1659702600000|2022-08-05 12:30:00|10482.1|10480.1|10470.3|10468.3|10482.1|10480.1|10465.6|10463.6|11476
1659702900000|2022-08-05 12:35:00|10469.9|10467.9|10465.6|10463.6|10470.9|10468.9|10464.1|10462.1|12622
1659703200000|2022-08-05 12:40:00|10466|10464|10466.4|10464.4|10468.4|10466.4|10463.7|10461.7|7120
1659703500000|2022-08-05 12:45:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10464.9|10462.9|6228
1659703800000|2022-08-05 12:50:00|10467.2|10465.2|10469.9|10467.9|10470.3|10468.3|10466.8|10464.8|5334
1659704100000|2022-08-05 12:55:00|10469.8|10467.8|10468|10466|10469.8|10467.8|10466|10464|6048
1659704400000|2022-08-05 13:00:00|10467.6|10465.6|10464.9|10462.9|10467.6|10465.6|10464.5|10462.5|4832
1659704700000|2022-08-05 13:05:00|10465.1|10463.1|10459.8|10457.8|10465.3|10463.3|10459.4|10457.4|6811
1659705000000|2022-08-05 13:10:00|10460|10458|10459.4|10457.4|10460.6|10458.6|10457.4|10455.4|8061
1659705300000|2022-08-05 13:15:00|10459.6|10457.6|10458.2|10456.2|10461.7|10459.7|10458.2|10456.2|5045
1659705600000|2022-08-05 13:20:00|10458|10456|10460.6|10458.6|10461|10459|10457.8|10455.8|3819
1659705900000|2022-08-05 13:25:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459.8|10457.8|3168
1659706200000|2022-08-05 13:30:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10460.2|10458.2|2860
1659706500000|2022-08-05 13:35:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|7530
1659706800000|2022-08-05 13:40:00|10464.1|10462.1|10464.9|10462.9|10464.9|10462.9|10462.9|10460.9|11832
1659707100000|2022-08-05 13:45:00|10464.7|10462.7|10462.1|10460.1|10464.9|10462.9|10460.8|10458.8|4952
1659707400000|2022-08-05 13:50:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461|10459|2681
1659707700000|2022-08-05 13:55:00|10461.7|10459.7|10465.6|10463.6|10466|10464|10461.4|10459.4|7062
1659708000000|2022-08-05 14:00:00|10465.3|10463.3|10466|10464|10466|10464|10463.5|10461.5|12058
1659708300000|2022-08-05 14:05:00|10465.8|10463.8|10465.3|10463.3|10465.8|10463.8|10463.3|10461.3|2820
1659708600000|2022-08-05 14:10:00|10465.6|10463.6|10466.4|10464.4|10467.6|10465.6|10464.1|10462.1|3182
1659708900000|2022-08-05 14:15:00|10466|10464|10465.6|10463.6|10466.6|10464.6|10463.3|10461.3|2849
1659709200000|2022-08-05 14:20:00|10466|10464|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|2946
1659709500000|2022-08-05 14:25:00|10464.1|10462.1|10464.9|10462.9|10465.3|10463.3|10462.7|10460.7|2000
1659709800000|2022-08-05 14:30:00|10464.5|10462.5|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1920
1659710100000|2022-08-05 14:35:00|10464.5|10462.5|10464.5|10462.5|10465.6|10463.6|10464.1|10462.1|1415
1659710400000|2022-08-05 14:40:00|10464.1|10462.1|10462.5|10460.5|10464.9|10462.9|10462.5|10460.5|3745
1659710700000|2022-08-05 14:45:00|10462.1|10460.1|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|1818
1659711000000|2022-08-05 14:50:00|10463.5|10461.5|10462.5|10460.5|10464.5|10462.5|10462.5|10460.5|1427
1659711300000|2022-08-05 14:55:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|2560
1659711600000|2022-08-05 15:00:00|10462.9|10460.9|10461.4|10459.4|10463.3|10461.3|10460.6|10458.6|3744
1659711900000|2022-08-05 15:05:00|10461|10459|10460|10458|10461.4|10459.4|10459.8|10457.8|1311
1659712200000|2022-08-05 15:10:00|10459.8|10457.8|10461|10459|10461|10459|10459.4|10457.4|1388
1659712500000|2022-08-05 15:15:00|10460.8|10458.8|10459|10457|10461|10459|10459|10457|1371
1659712800000|2022-08-05 15:20:00|10458.6|10456.6|10457.8|10455.8|10459|10457|10457.4|10455.4|1772
1659713100000|2022-08-05 15:25:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|2026
1659713400000|2022-08-05 15:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10456.9|10454.9|1668
1659713700000|2022-08-05 15:35:00|10458.6|10456.6|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1360
1659714000000|2022-08-05 15:40:00|10458.2|10456.2|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|1922
1659714300000|2022-08-05 15:45:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|2019
1659714600000|2022-08-05 15:50:00|10458.4|10456.4|10459|10457|10460.2|10458.2|10458.4|10456.4|2396
1659714900000|2022-08-05 15:55:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10458.2|10456.2|1901
1659715200000|2022-08-05 16:00:00|10460|10458|10459.4|10457.4|10460.2|10458.2|10458.2|10456.2|1754
1659715500000|2022-08-05 16:05:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1254
1659715800000|2022-08-05 16:10:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|1008
1659716100000|2022-08-05 16:15:00|10459.4|10457.4|10458.6|10456.6|10459.8|10457.8|10458.2|10456.2|915
1659716400000|2022-08-05 16:20:00|10458.8|10456.8|10457.8|10455.8|10459|10457|10457.1|10455.1|1566
1659716700000|2022-08-05 16:25:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|1102
1659717000000|2022-08-05 16:30:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|373
1659717300000|2022-08-05 16:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|848
1659717600000|2022-08-05 16:40:00|10458.4|10456.4|10459|10457|10459.6|10457.6|10458.2|10456.2|873
1659717900000|2022-08-05 16:45:00|10458.6|10456.6|10460.2|10458.2|10460.2|10458.2|10458.6|10456.6|1338
1659718200000|2022-08-05 16:50:00|10460.4|10458.4|10459.4|10457.4|10461|10459|10459|10457|1333
1659718500000|2022-08-05 16:55:00|10459.2|10457.2|10460|10458|10460.2|10458.2|10458.6|10456.6|847
1659718800000|2022-08-05 17:00:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|1031
1659719100000|2022-08-05 17:05:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|620
1659719400000|2022-08-05 17:10:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|911
1659719700000|2022-08-05 17:15:00|10461.5|10459.5|10462.1|10460.1|10462.5|10460.5|10461.5|10459.5|726
1659720000000|2022-08-05 17:20:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|848
1659720300000|2022-08-05 17:25:00|10461.7|10459.7|10461.2|10459.2|10462.1|10460.1|10461|10459|581
1659720600000|2022-08-05 17:30:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.4|10458.4|614
1659720900000|2022-08-05 17:35:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|588
1659721200000|2022-08-05 17:40:00|10461|10459|10460.2|10458.2|10461.4|10459.4|10460|10458|779
1659721500000|2022-08-05 17:45:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|776
1659721800000|2022-08-05 17:50:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|823
1659722100000|2022-08-05 17:55:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|676
1659722400000|2022-08-05 18:00:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|379
1659722700000|2022-08-05 18:05:00|10461|10459|10460.2|10458.2|10461|10459|10459.8|10457.8|890
1659723000000|2022-08-05 18:10:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.2|10457.2|886
1659723300000|2022-08-05 18:15:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|409
1659723600000|2022-08-05 18:20:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10459|10457|324
1659723900000|2022-08-05 18:25:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|564
1659724200000|2022-08-05 18:30:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10460|10458|916
1659724500000|2022-08-05 18:35:00|10461.4|10459.4|10460.6|10458.6|10461.5|10459.5|10460.6|10458.6|1744
1659724800000|2022-08-05 18:40:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|683
1659725100000|2022-08-05 18:45:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|907
1659725400000|2022-08-05 18:50:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|806
1659725700000|2022-08-05 18:55:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|2363
1659726000000|2022-08-05 19:00:00|10458.2|10456.2|10459.4|10457.4|10459.8|10457.8|10458.2|10456.2|1634
1659726300000|2022-08-05 19:05:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1448
1659726600000|2022-08-05 19:10:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10457.8|10455.8|1930
1659726900000|2022-08-05 19:15:00|10458.4|10456.4|10459|10457|10459|10457|10458.2|10456.2|744
1659727200000|2022-08-05 19:20:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|930
1659727500000|2022-08-05 19:25:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|1055
1659727800000|2022-08-05 19:30:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|383
1659728100000|2022-08-05 19:35:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|493
1659728400000|2022-08-05 19:40:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|634
1659728700000|2022-08-05 19:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|840
1659729000000|2022-08-05 19:50:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|1153
1659729300000|2022-08-05 19:55:00|10460.4|10458.4|10458.6|10456.6|10460.6|10458.6|10458.6|10456.6|1377
1659729600000|2022-08-05 20:00:00|10457.8|10455.8|10460.2|10458.2|10460.2|10458.2|10457.8|10455.8|1651
1659729900000|2022-08-05 20:05:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|894
1659730200000|2022-08-05 20:10:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|232
1659730500000|2022-08-05 20:15:00|10460|10458|10460.6|10458.6|10461|10459|10460|10458|742
1659730800000|2022-08-05 20:20:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|1070
1659731100000|2022-08-05 20:25:00|10460.6|10458.6|10459.8|10457.8|10461|10459|10459.8|10457.8|291
1659731400000|2022-08-05 20:30:00|||||||||136
1659731700000|2022-08-05 20:35:00|10460|10458|10461.5|10459.5|10461.5|10459.5|10459.8|10457.8|884
1659732000000|2022-08-05 20:40:00|10461.7|10459.7|10462.7|10460.7|10462.7|10460.7|10461.5|10459.5|2365
1659732300000|2022-08-05 20:45:00|10462.5|10460.5|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|2221
1659732600000|2022-08-05 20:50:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10461.4|10459.4|304
1659732900000|2022-08-05 20:55:00|10461.7|10459.7|10462.1|10460.1|10463.1|10461.1|10461.7|10459.7|832
1659909600000|2022-08-07 22:00:00|10456.5|10454.5|10456.3|10454.3|10459|10457|10455.5|10453.5|923
1659909900000|2022-08-07 22:05:00|10456.7|10454.7|10457.1|10455.1|10458.6|10456.6|10456.7|10454.7|542
1659910200000|2022-08-07 22:10:00|10456.9|10454.9|10456.3|10454.3|10456.9|10454.9|10455.7|10453.7|628
1659910500000|2022-08-07 22:15:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.1|10454.1|230
1659910800000|2022-08-07 22:20:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|35
1659911100000|2022-08-07 22:25:00|10456.9|10454.9|10457.1|10455.1|10457.3|10455.3|10455.9|10453.9|416
1659911400000|2022-08-07 22:30:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|78
1659911700000|2022-08-07 22:35:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|258
1659912000000|2022-08-07 22:40:00|10457.3|10455.3|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|190
1659912300000|2022-08-07 22:45:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10457.8|10455.8|167
1659912600000|2022-08-07 22:50:00|10458.2|10456.2|10457.4|10455.4|10458.4|10456.4|10457.4|10455.4|282
1659912900000|2022-08-07 22:55:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|27
1659913200000|2022-08-07 23:00:00|10457.6|10455.6|10458|10456|10458.4|10456.4|10457.4|10455.4|137
1659913500000|2022-08-07 23:05:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.6|10455.6|356
1659913800000|2022-08-07 23:10:00|10458|10456|10457.3|10455.3|10458|10456|10457.1|10455.1|74
1659914100000|2022-08-07 23:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|85
1659914400000|2022-08-07 23:20:00|10457.3|10455.3|10457.6|10455.6|10457.8|10455.8|10457.1|10455.1|69
1659914700000|2022-08-07 23:25:00|10457.8|10455.8|10457.8|10455.8|10458|10456|10457.4|10455.4|69
1659915000000|2022-08-07 23:30:00|10458|10456|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|137
1659915300000|2022-08-07 23:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|28
1659915600000|2022-08-07 23:40:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|172
1659915900000|2022-08-07 23:45:00|10458.6|10456.6|10459|10457|10459|10457|10458.6|10456.6|276
1659916200000|2022-08-07 23:50:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|349
1659916500000|2022-08-07 23:55:00|10459|10457|10459|10457|10459|10457|10458.4|10456.4|253
1659916800000|2022-08-08 00:00:00|10458.8|10456.8|10457.8|10455.8|10458.8|10456.8|10457.4|10455.4|776
1659917100000|2022-08-08 00:05:00|10458|10456|10456.9|10454.9|10458.2|10456.2|10456.9|10454.9|421
1659917400000|2022-08-08 00:10:00|10456.7|10454.7|10456.7|10454.7|10456.9|10454.9|10455.1|10453.1|848
1659917700000|2022-08-08 00:15:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10455.7|10453.7|1428
1659918000000|2022-08-08 00:20:00|10456.3|10454.3|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|346
1659918300000|2022-08-08 00:25:00|10456.9|10454.9|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|987
1659918600000|2022-08-08 00:30:00|10457.3|10455.3|10457.6|10455.6|10458.2|10456.2|10457.1|10455.1|850
1659918900000|2022-08-08 00:35:00|10457.4|10455.4|10459.4|10457.4|10459.8|10457.8|10457.4|10455.4|1366
1659919200000|2022-08-08 00:40:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|1120
1659919500000|2022-08-08 00:45:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.6|10457.6|941
1659919800000|2022-08-08 00:50:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|629
1659920100000|2022-08-08 00:55:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|581
1659920400000|2022-08-08 01:00:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|317
1659920700000|2022-08-08 01:05:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|473
1659921000000|2022-08-08 01:10:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|362
1659921300000|2022-08-08 01:15:00|10461.5|10459.5|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|466
1659921600000|2022-08-08 01:20:00|10461.9|10459.9|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|627
1659921900000|2022-08-08 01:25:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|318
1659922200000|2022-08-08 01:30:00|10461|10459|10461|10459|10461.2|10459.2|10460.6|10458.6|128
1659922500000|2022-08-08 01:35:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.8|10458.8|309
1659922800000|2022-08-08 01:40:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|184
1659923100000|2022-08-08 01:45:00|10461|10459|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|198
1659923400000|2022-08-08 01:50:00|10461.2|10459.2|10460.4|10458.4|10461.2|10459.2|10460.2|10458.2|391
1659923700000|2022-08-08 01:55:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|358
1659924000000|2022-08-08 02:00:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10460.6|10458.6|138
1659924300000|2022-08-08 02:05:00|10461.2|10459.2|10461.5|10459.5|10461.7|10459.7|10461|10459|63
1659924600000|2022-08-08 02:10:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|169
1659924900000|2022-08-08 02:15:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|232
1659925200000|2022-08-08 02:20:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|229
1659925500000|2022-08-08 02:25:00|10462.1|10460.1|10461.9|10459.9|10462.5|10460.5|10461.7|10459.7|114
1659925800000|2022-08-08 02:30:00|10461.7|10459.7|10462.3|10460.3|10462.3|10460.3|10461.7|10459.7|39
1659926100000|2022-08-08 02:35:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|216
1659926400000|2022-08-08 02:40:00|10461.5|10459.5|10461.5|10459.5|10461.7|10459.7|10461.4|10459.4|124
1659926700000|2022-08-08 02:45:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|194
1659927000000|2022-08-08 02:50:00|10462.3|10460.3|10462.1|10460.1|10462.3|10460.3|10461.9|10459.9|45
1659927300000|2022-08-08 02:55:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|187
1659927600000|2022-08-08 03:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|72
1659927900000|2022-08-08 03:05:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|164
1659928200000|2022-08-08 03:10:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|99
1659928500000|2022-08-08 03:15:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|113
1659928800000|2022-08-08 03:20:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|263
1659929100000|2022-08-08 03:25:00|||||||||44
1659929400000|2022-08-08 03:30:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|994
1659929700000|2022-08-08 03:35:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|366
1659930000000|2022-08-08 03:40:00|10464.9|10462.9|10465.5|10463.5|10465.6|10463.6|10464.9|10462.9|230
1659930300000|2022-08-08 03:45:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|155
1659930600000|2022-08-08 03:50:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|320
1659930900000|2022-08-08 03:55:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|56
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|306
1659931500000|2022-08-08 04:05:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|90
1659931800000|2022-08-08 04:10:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|570
1659932100000|2022-08-08 04:15:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|148
1659932400000|2022-08-08 04:20:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10465.1|10463.1|203
1659932700000|2022-08-08 04:25:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|100
1659933000000|2022-08-08 04:30:00|||||||||178
1659933300000|2022-08-08 04:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|173
1659933600000|2022-08-08 04:40:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|14
1659933900000|2022-08-08 04:45:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|49
1659934200000|2022-08-08 04:50:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|146
1659934500000|2022-08-08 04:55:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|185
1659934800000|2022-08-08 05:00:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|115
1659935100000|2022-08-08 05:05:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|71
1659935400000|2022-08-08 05:10:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|76
1659935700000|2022-08-08 05:15:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|36
1659936000000|2022-08-08 05:20:00|||||||||34
1659936300000|2022-08-08 05:25:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|70
1659936600000|2022-08-08 05:30:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|90
1659936900000|2022-08-08 05:35:00|10464.3|10462.3|10464.1|10462.1|10464.3|10462.3|10464.1|10462.1|283
1659937200000|2022-08-08 05:40:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|305
1659937500000|2022-08-08 05:45:00|10463.9|10461.9|10465.1|10463.1|10465.1|10463.1|10463.9|10461.9|247
1659937800000|2022-08-08 05:50:00|10464.9|10462.9|10466|10464|10466.4|10464.4|10464.9|10462.9|685
1659938100000|2022-08-08 05:55:00|10465.6|10463.6|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|177
1659938400000|2022-08-08 06:00:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|1008
1659938700000|2022-08-08 06:05:00|10464.9|10462.9|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|673
1659939000000|2022-08-08 06:10:00|10464.7|10462.7|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|753
1659939300000|2022-08-08 06:15:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.3|10461.3|654
1659939600000|2022-08-08 06:20:00|10464.9|10462.9|10466.4|10464.4|10466.4|10464.4|10464.5|10462.5|1004
1659939900000|2022-08-08 06:25:00|10466|10464|10465.3|10463.3|10466.4|10464.4|10464.5|10462.5|862
1659940200000|2022-08-08 06:30:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|417
1659940500000|2022-08-08 06:35:00|10465.8|10463.8|10462.5|10460.5|10465.8|10463.8|10462.3|10460.3|860
1659940800000|2022-08-08 06:40:00|10462.1|10460.1|10464.3|10462.3|10464.5|10462.5|10462.1|10460.1|772
1659941100000|2022-08-08 06:45:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.3|10462.3|150
1659941400000|2022-08-08 06:50:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|484
1659941700000|2022-08-08 06:55:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10463.5|10461.5|476
1659942000000|2022-08-08 07:00:00|10465.1|10463.1|10466.8|10464.8|10466.8|10464.8|10464.5|10462.5|1675
1659942300000|2022-08-08 07:05:00|10466.6|10464.6|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|450
1659942600000|2022-08-08 07:10:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|426
1659942900000|2022-08-08 07:15:00|10467|10465|10465.8|10463.8|10467.2|10465.2|10465.6|10463.6|343
1659943200000|2022-08-08 07:20:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|209
1659943500000|2022-08-08 07:25:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|356
1659943800000|2022-08-08 07:30:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|402
1659944100000|2022-08-08 07:35:00|10467|10465|10466.4|10464.4|10467.4|10465.4|10466.4|10464.4|385
1659944400000|2022-08-08 07:40:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|598
1659944700000|2022-08-08 07:45:00|10468.4|10466.4|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|562
1659945000000|2022-08-08 07:50:00|10468|10466|10467.4|10465.4|10468|10466|10467.2|10465.2|309
1659945300000|2022-08-08 07:55:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|205
1659945600000|2022-08-08 08:00:00|10467.8|10465.8|10468|10466|10468|10466|10467.2|10465.2|331
1659945900000|2022-08-08 08:05:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468|10466|441
1659946200000|2022-08-08 08:10:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|294
1659946500000|2022-08-08 08:15:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|804
1659946800000|2022-08-08 08:20:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|368
1659947100000|2022-08-08 08:25:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|345
1659947400000|2022-08-08 08:30:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|213
1659947700000|2022-08-08 08:35:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|468
1659948000000|2022-08-08 08:40:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|288
1659948300000|2022-08-08 08:45:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|246
1659948600000|2022-08-08 08:50:00|10468|10466|10468|10466|10468|10466|10467.8|10465.8|352
1659948900000|2022-08-08 08:55:00|10467.2|10465.2|10467.6|10465.6|10468|10466|10467.2|10465.2|215
1659949200000|2022-08-08 09:00:00|10467.2|10465.2|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|361
1659949500000|2022-08-08 09:05:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466|10464|1058
1659949800000|2022-08-08 09:10:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|270
1659950100000|2022-08-08 09:15:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|343
1659950400000|2022-08-08 09:20:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|268
1659950700000|2022-08-08 09:25:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|544
1659951000000|2022-08-08 09:30:00|10466.8|10464.8|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|657
1659951300000|2022-08-08 09:35:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|1570
1659951600000|2022-08-08 09:40:00|10465.6|10463.6|10464.9|10462.9|10465.6|10463.6|10464.9|10462.9|317
1659951900000|2022-08-08 09:45:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|94
1659952200000|2022-08-08 09:50:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|130
1659952500000|2022-08-08 09:55:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|106
1659952800000|2022-08-08 10:00:00|10465.1|10463.1|10464.1|10462.1|10465.1|10463.1|10464.1|10462.1|287
1659953100000|2022-08-08 10:05:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.3|10462.3|206
1659953400000|2022-08-08 10:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10463.9|10461.9|926
1659953700000|2022-08-08 10:15:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|186
1659954000000|2022-08-08 10:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|351
1659954300000|2022-08-08 10:25:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|268
1659954600000|2022-08-08 10:30:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|353
1659954900000|2022-08-08 10:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|142
1659955200000|2022-08-08 10:40:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|201
1659955500000|2022-08-08 10:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|590
1659955800000|2022-08-08 10:50:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|679
1659956100000|2022-08-08 10:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|313
1659956400000|2022-08-08 11:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|198
1659956700000|2022-08-08 11:05:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|293
1659957000000|2022-08-08 11:10:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|164
1659957300000|2022-08-08 11:15:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|321
1659957600000|2022-08-08 11:20:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|216
1659957900000|2022-08-08 11:25:00|10464.3|10462.3|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|392
1659958200000|2022-08-08 11:30:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|280
1659958500000|2022-08-08 11:35:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.7|10459.7|754
1659958800000|2022-08-08 11:40:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|436
1659959100000|2022-08-08 11:45:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|563
1659959400000|2022-08-08 11:50:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|929
1659959700000|2022-08-08 11:55:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|457
1659960000000|2022-08-08 12:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|1974
1659960300000|2022-08-08 12:05:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.3|10460.3|468
1659960600000|2022-08-08 12:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|327
1659960900000|2022-08-08 12:15:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1094
1659961200000|2022-08-08 12:20:00|10462.9|10460.9|10462.9|10460.9|10464.5|10462.5|10462.5|10460.5|2570
1659961500000|2022-08-08 12:25:00|10463.3|10461.3|10461.5|10459.5|10463.3|10461.3|10461|10459|1900
1659961800000|2022-08-08 12:30:00|10461.4|10459.4|10459.8|10457.8|10461.4|10459.4|10459.4|10457.4|1500
1659962100000|2022-08-08 12:35:00|10459.4|10457.4|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1985
1659962400000|2022-08-08 12:40:00|10460.4|10458.4|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1678
1659962700000|2022-08-08 12:45:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|1735
1659963000000|2022-08-08 12:50:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|758
1659963300000|2022-08-08 12:55:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1208
1659963600000|2022-08-08 13:00:00|10462.3|10460.3|10463.1|10461.1|10463.3|10461.3|10462.1|10460.1|1337
1659963900000|2022-08-08 13:05:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10461.7|10459.7|2188
1659964200000|2022-08-08 13:10:00|10462.1|10460.1|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|919
1659964500000|2022-08-08 13:15:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1218
1659964800000|2022-08-08 13:20:00|10462.5|10460.5|10464.5|10462.5|10464.5|10462.5|10462.5|10460.5|2420
1659965100000|2022-08-08 13:25:00|10464.7|10462.7|10464.5|10462.5|10466|10464|10464.5|10462.5|2539
1659965400000|2022-08-08 13:30:00|10464.7|10462.7|10463.3|10461.3|10464.9|10462.9|10463.3|10461.3|2628
1659965700000|2022-08-08 13:35:00|10462.9|10460.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|2281
1659966000000|2022-08-08 13:40:00|10462.9|10460.9|10464.9|10462.9|10465.3|10463.3|10462.9|10460.9|4002
1659966300000|2022-08-08 13:45:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|2563
1659966600000|2022-08-08 13:50:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|3173
1659966900000|2022-08-08 13:55:00|10466.2|10464.2|10467.2|10465.2|10467.4|10465.4|10466|10464|1170
1659967200000|2022-08-08 14:00:00|10466.8|10464.8|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|1407
1659967500000|2022-08-08 14:05:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10466.4|10464.4|2034
1659967800000|2022-08-08 14:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|471
1659968100000|2022-08-08 14:15:00|10466.8|10464.8|10468.8|10466.8|10469.2|10467.2|10466.8|10464.8|1674
1659968400000|2022-08-08 14:20:00|10469|10467|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|2673
1659968700000|2022-08-08 14:25:00|10468.4|10466.4|10467.4|10465.4|10468.4|10466.4|10467.2|10465.2|814
1659969000000|2022-08-08 14:30:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|1577
1659969300000|2022-08-08 14:35:00|10467.2|10465.2|10466.8|10464.8|10468.4|10466.4|10466.8|10464.8|2268
1659969600000|2022-08-08 14:40:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1806
1659969900000|2022-08-08 14:45:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10466|10464|764
1659970200000|2022-08-08 14:50:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10466|10464|674
1659970500000|2022-08-08 14:55:00|10467|10465|10465.3|10463.3|10467|10465|10464.9|10462.9|1658
1659970800000|2022-08-08 15:00:00|10465.6|10463.6|10468|10466|10468|10466|10465.3|10463.3|2438
1659971100000|2022-08-08 15:05:00|10467.6|10465.6|10466.4|10464.4|10468|10466|10466.4|10464.4|2468
1659971400000|2022-08-08 15:10:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1028
1659971700000|2022-08-08 15:15:00|10467|10465|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|1351
1659972000000|2022-08-08 15:20:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|686
1659972300000|2022-08-08 15:25:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|1673
1659972600000|2022-08-08 15:30:00|10465.6|10463.6|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|554
1659972900000|2022-08-08 15:35:00|10466|10464|10466|10464|10466.2|10464.2|10465.6|10463.6|1479
1659973200000|2022-08-08 15:40:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|489
1659973500000|2022-08-08 15:45:00|10464.9|10462.9|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|1125
1659973800000|2022-08-08 15:50:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|406
1659974100000|2022-08-08 15:55:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|770
1659974400000|2022-08-08 16:00:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|1007
1659974700000|2022-08-08 16:05:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.7|10461.7|2161
1659975000000|2022-08-08 16:10:00|10464.1|10462.1|10465.1|10463.1|10465.3|10463.3|10464.1|10462.1|740
1659975300000|2022-08-08 16:15:00|10464.9|10462.9|10465.6|10463.6|10465.8|10463.8|10464.9|10462.9|665
1659975600000|2022-08-08 16:20:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|1682
1659975900000|2022-08-08 16:25:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|300
1659976200000|2022-08-08 16:30:00|10466.4|10464.4|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|831
1659976500000|2022-08-08 16:35:00|10467.2|10465.2|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1008
1659976800000|2022-08-08 16:40:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|652
1659977100000|2022-08-08 16:45:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|587
1659977400000|2022-08-08 16:50:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10465.3|10463.3|574
1659977700000|2022-08-08 16:55:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|545
1659978000000|2022-08-08 17:00:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|377
1659978300000|2022-08-08 17:05:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|725
1659978600000|2022-08-08 17:10:00|10466.8|10464.8|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|457
1659978900000|2022-08-08 17:15:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|268
1659979200000|2022-08-08 17:20:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466.8|10464.8|1296
1659979500000|2022-08-08 17:25:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|899
1659979800000|2022-08-08 17:30:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|670
1659980100000|2022-08-08 17:35:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|557
1659980400000|2022-08-08 17:40:00|10467.6|10465.6|10468|10466|10468|10466|10467.6|10465.6|1196
1659980700000|2022-08-08 17:45:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|433
1659981000000|2022-08-08 17:50:00|10467.4|10465.4|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|746
1659981300000|2022-08-08 17:55:00|10467|10465|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|1035
1659981600000|2022-08-08 18:00:00|10466|10464|10466|10464|10466.8|10464.8|10465.6|10463.6|2310
1659981900000|2022-08-08 18:05:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|758
1659982200000|2022-08-08 18:10:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|399
1659982500000|2022-08-08 18:15:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10464.9|10462.9|705
1659982800000|2022-08-08 18:20:00|10465.3|10463.3|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|508
1659983100000|2022-08-08 18:25:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|698
1659983400000|2022-08-08 18:30:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|699
1659983700000|2022-08-08 18:35:00|10466.2|10464.2|10466.4|10464.4|10467|10465|10466|10464|211
1659984000000|2022-08-08 18:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|740
1659984300000|2022-08-08 18:45:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|898
1659984600000|2022-08-08 18:50:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|1232
1659984900000|2022-08-08 18:55:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|2568
1659985200000|2022-08-08 19:00:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|1486
1659985500000|2022-08-08 19:05:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|691
1659985800000|2022-08-08 19:10:00|10466|10464|10466.4|10464.4|10466.8|10464.8|10466|10464|1492
1659986100000|2022-08-08 19:15:00|10466.6|10464.6|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1221
1659986400000|2022-08-08 19:20:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|639
1659986700000|2022-08-08 19:25:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|409
1659987000000|2022-08-08 19:30:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10466|10464|484
1659987300000|2022-08-08 19:35:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|724
1659987600000|2022-08-08 19:40:00|10466.4|10464.4|10466|10464|10466.8|10464.8|10466|10464|774
1659987900000|2022-08-08 19:45:00|10466.4|10464.4|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|708
1659988200000|2022-08-08 19:50:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|950
1659988500000|2022-08-08 19:55:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466|10464|1367
1659988800000|2022-08-08 20:00:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|1109
1659989100000|2022-08-08 20:05:00|10467.2|10465.2|10469|10467|10469.2|10467.2|10467.2|10465.2|1612
1659989400000|2022-08-08 20:10:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|4698
1659989700000|2022-08-08 20:15:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|1874
1659990000000|2022-08-08 20:20:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|818
1659990300000|2022-08-08 20:25:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|586
1659990600000|2022-08-08 20:30:00|10468.4|10466.4|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|632
1659990900000|2022-08-08 20:35:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468|10466|741
1659991200000|2022-08-08 20:40:00|||||||||225
1659991500000|2022-08-08 20:45:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|949
1659991800000|2022-08-08 20:50:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|916
1659992100000|2022-08-08 20:55:00|10468|10466|10468|10466|10468.2|10466.2|10467.6|10465.6|326
1659996000000|2022-08-08 22:00:00|10468.2|10466.2|10467.4|10465.4|10469.2|10467.2|10467.2|10465.2|150
1659996300000|2022-08-08 22:05:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10467.2|10465.2|90
1659996600000|2022-08-08 22:10:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|3
1659996900000|2022-08-08 22:15:00|10467|10465|10467.4|10465.4|10467.4|10465.4|10466.8|10464.8|102
1659997200000|2022-08-08 22:20:00|10467.6|10465.6|10467.4|10465.4|10467.6|10465.6|10467.4|10465.4|35
1659997500000|2022-08-08 22:25:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|12
1659997800000|2022-08-08 22:30:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|105
1659998100000|2022-08-08 22:35:00|||||||||8
1659998400000|2022-08-08 22:40:00|||||||||21
1659998700000|2022-08-08 22:45:00|||||||||7
1659999000000|2022-08-08 22:50:00|||||||||7
1659999300000|2022-08-08 22:55:00|||||||||3
1659999600000|2022-08-08 23:00:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|74
1659999900000|2022-08-08 23:05:00|10468.2|10466.2|10468.2|10466.2|10468.2|10466.2|10468|10466|30
1660000200000|2022-08-08 23:10:00|10468.4|10466.4|10468.8|10466.8|10469|10467|10468.4|10466.4|22
1660000500000|2022-08-08 23:15:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|39
1660000800000|2022-08-08 23:20:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|144
1660001100000|2022-08-08 23:25:00|||||||||38
1660001400000|2022-08-08 23:30:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|165
1660001700000|2022-08-08 23:35:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|45
1660002000000|2022-08-08 23:40:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|175
1660002300000|2022-08-08 23:45:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|110
1660002600000|2022-08-08 23:50:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|261
1660002900000|2022-08-08 23:55:00|10469.4|10467.4|10469.8|10467.8|10469.9|10467.9|10469.4|10467.4|126
1660003200000|2022-08-09 00:00:00|10469.6|10467.6|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|281
1660003500000|2022-08-09 00:05:00|10468.8|10466.8|10469|10467|10469.6|10467.6|10468.8|10466.8|138
1660003800000|2022-08-09 00:10:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.6|10466.6|101
1660004100000|2022-08-09 00:15:00|10469.4|10467.4|10468.8|10466.8|10469.4|10467.4|10468.8|10466.8|147
1660004400000|2022-08-09 00:20:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|44
1660004700000|2022-08-09 00:25:00|10469.2|10467.2|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|296
1660005000000|2022-08-09 00:30:00|10469|10467|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|45
1660005300000|2022-08-09 00:35:00|10469|10467|10469.9|10467.9|10469.9|10467.9|10469|10467|524
1660005600000|2022-08-09 00:40:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|81
1660005900000|2022-08-09 00:45:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.4|10467.4|53
1660006200000|2022-08-09 00:50:00|10469.4|10467.4|10469|10467|10469.4|10467.4|10468.8|10466.8|83
1660006500000|2022-08-09 00:55:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10468|10466|115
1660006800000|2022-08-09 01:00:00|10468.4|10466.4|10468.2|10466.2|10468.4|10466.4|10468|10466|158
1660007100000|2022-08-09 01:05:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|60
1660007400000|2022-08-09 01:10:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|386
1660007700000|2022-08-09 01:15:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|66
1660008000000|2022-08-09 01:20:00|10467.8|10465.8|10468|10466|10468|10466|10467.2|10465.2|96
1660008300000|2022-08-09 01:25:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|158
1660008600000|2022-08-09 01:30:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|56
1660008900000|2022-08-09 01:35:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|102
1660009200000|2022-08-09 01:40:00|10467.4|10465.4|10466.8|10464.8|10467.4|10465.4|10466.8|10464.8|95
1660009500000|2022-08-09 01:45:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10467|10465|109
1660009800000|2022-08-09 01:50:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|181
1660010100000|2022-08-09 01:55:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|30
1660010400000|2022-08-09 02:00:00|||||||||42
1660010700000|2022-08-09 02:05:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|82
1660011000000|2022-08-09 02:10:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|100
1660011300000|2022-08-09 02:15:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|138
1660011600000|2022-08-09 02:20:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|38
1660011900000|2022-08-09 02:25:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|12
1660012200000|2022-08-09 02:30:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|28
1660012500000|2022-08-09 02:35:00|||||||||10
1660012800000|2022-08-09 02:40:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|42
1660013100000|2022-08-09 02:45:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|13
1660013400000|2022-08-09 02:50:00|||||||||53
1660013700000|2022-08-09 02:55:00|||||||||1
1660014300000|2022-08-09 03:05:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468.2|10466.2|83
1660014600000|2022-08-09 03:10:00|10468.2|10466.2|10468|10466|10468.2|10466.2|10468|10466|19
1660014900000|2022-08-09 03:15:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|58
1660015200000|2022-08-09 03:20:00|10468|10466|10468|10466|10468|10466|10468|10466|25
1660015500000|2022-08-09 03:25:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|47
1660015800000|2022-08-09 03:30:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|52
1660016100000|2022-08-09 03:35:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|109
1660016400000|2022-08-09 03:40:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|386
1660016700000|2022-08-09 03:45:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|192
1660017000000|2022-08-09 03:50:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|226
1660017300000|2022-08-09 03:55:00|||||||||18
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|53
1660017900000|2022-08-09 04:05:00|||||||||9
1660018200000|2022-08-09 04:10:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10469.2|10467.2|84
1660018500000|2022-08-09 04:15:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|46
1660018800000|2022-08-09 04:20:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|33
1660019100000|2022-08-09 04:25:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|480
1660019400000|2022-08-09 04:30:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|254
1660019700000|2022-08-09 04:35:00|||||||||34
1660020000000|2022-08-09 04:40:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|77
1660020300000|2022-08-09 04:45:00|||||||||17
1660020600000|2022-08-09 04:50:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|113
1660020900000|2022-08-09 04:55:00|10470.5|10468.5|10469.9|10467.9|10470.5|10468.5|10469.9|10467.9|50
1660021200000|2022-08-09 05:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|10
1660021500000|2022-08-09 05:05:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|109
1660021800000|2022-08-09 05:10:00|10469.6|10467.6|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|88
1660022100000|2022-08-09 05:15:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|171
1660022400000|2022-08-09 05:20:00|||||||||42
1660022700000|2022-08-09 05:25:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|50
1660023000000|2022-08-09 05:30:00|||||||||13
1660023300000|2022-08-09 05:35:00|||||||||22
1660023600000|2022-08-09 05:40:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|299
1660023900000|2022-08-09 05:45:00|||||||||94
1660024200000|2022-08-09 05:50:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|223
1660024500000|2022-08-09 05:55:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|70
1660024800000|2022-08-09 06:00:00|10468.8|10466.8|10467.6|10465.6|10469.2|10467.2|10467.6|10465.6|583
1660025100000|2022-08-09 06:05:00|10468|10466|10467.2|10465.2|10468|10466|10466.8|10464.8|877
1660025400000|2022-08-09 06:10:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|480
1660025700000|2022-08-09 06:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.2|10465.2|450
1660026000000|2022-08-09 06:20:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|371
1660026300000|2022-08-09 06:25:00|10467.8|10465.8|10467.4|10465.4|10468|10466|10467.2|10465.2|588
1660026600000|2022-08-09 06:30:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.4|10465.4|72
1660026900000|2022-08-09 06:35:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|685
1660027200000|2022-08-09 06:40:00|10469|10467|10469.6|10467.6|10469.6|10467.6|10469|10467|156
1660027500000|2022-08-09 06:45:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|394
1660027800000|2022-08-09 06:50:00|10469.9|10467.9|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|567
1660028100000|2022-08-09 06:55:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|123
1660028400000|2022-08-09 07:00:00|10469.8|10467.8|10471.1|10469.1|10471.1|10469.1|10469.8|10467.8|553
1660028700000|2022-08-09 07:05:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1438
1660029000000|2022-08-09 07:10:00|10471.5|10469.5|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|1032
1660029300000|2022-08-09 07:15:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|341
1660029600000|2022-08-09 07:20:00|10471.5|10469.5|10471.5|10469.5|10472.3|10470.3|10471.3|10469.3|182
1660029900000|2022-08-09 07:25:00|10471.7|10469.7|10469.8|10467.8|10471.9|10469.9|10469.6|10467.6|376
1660030200000|2022-08-09 07:30:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468|10466|619
1660030500000|2022-08-09 07:35:00|10469|10467|10468|10466|10469.2|10467.2|10468|10466|754
1660030800000|2022-08-09 07:40:00|10468.2|10466.2|10467.2|10465.2|10468.8|10466.8|10467.2|10465.2|658
1660031100000|2022-08-09 07:45:00|10467.6|10465.6|10468|10466|10468.4|10466.4|10467.6|10465.6|383
1660031400000|2022-08-09 07:50:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|292
1660031700000|2022-08-09 07:55:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.4|10465.4|207
1660032000000|2022-08-09 08:00:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10465.6|10463.6|870
1660032300000|2022-08-09 08:05:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|304
1660032600000|2022-08-09 08:10:00|10467.2|10465.2|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|274
1660032900000|2022-08-09 08:15:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|608
1660033200000|2022-08-09 08:20:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|1495
1660033500000|2022-08-09 08:25:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10466.8|10464.8|303
1660033800000|2022-08-09 08:30:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|119
1660034100000|2022-08-09 08:35:00|||||||||31
1660034400000|2022-08-09 08:40:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|133
1660034700000|2022-08-09 08:45:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10465.6|10463.6|217
1660035000000|2022-08-09 08:50:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466|10464|90
1660035300000|2022-08-09 08:55:00|10466|10464|10465.6|10463.6|10466.2|10464.2|10465.6|10463.6|397
1660035600000|2022-08-09 09:00:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|272
1660035900000|2022-08-09 09:05:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|71
1660036200000|2022-08-09 09:10:00|10465.1|10463.1|10465.6|10463.6|10466|10464|10465.1|10463.1|484
1660036500000|2022-08-09 09:15:00|10465.8|10463.8|10464.9|10462.9|10466|10464|10464.5|10462.5|462
1660036800000|2022-08-09 09:20:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|454
1660037100000|2022-08-09 09:25:00|10464.5|10462.5|10464.5|10462.5|10464.7|10462.7|10464.5|10462.5|371
1660037400000|2022-08-09 09:30:00|10464.1|10462.1|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|251
1660037700000|2022-08-09 09:35:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|498
1660038000000|2022-08-09 09:40:00|10464.3|10462.3|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|255
1660038300000|2022-08-09 09:45:00|10465.5|10463.5|10464.9|10462.9|10465.5|10463.5|10464.5|10462.5|303
1660038600000|2022-08-09 09:50:00|10464.7|10462.7|10465.1|10463.1|10465.3|10463.3|10464.5|10462.5|205
1660038900000|2022-08-09 09:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|125
1660039200000|2022-08-09 10:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|185
1660039500000|2022-08-09 10:05:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|467
1660039800000|2022-08-09 10:10:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|61
1660040100000|2022-08-09 10:15:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|36
1660040400000|2022-08-09 10:20:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|341
1660040700000|2022-08-09 10:25:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|93
1660041000000|2022-08-09 10:30:00|10464.7|10462.7|10464.1|10462.1|10464.7|10462.7|10463.7|10461.7|361
1660041300000|2022-08-09 10:35:00|10463.7|10461.7|10463.1|10461.1|10463.7|10461.7|10462.9|10460.9|314
1660041600000|2022-08-09 10:40:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|383
1660041900000|2022-08-09 10:45:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|737
1660042200000|2022-08-09 10:50:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|498
1660042500000|2022-08-09 10:55:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|1028
1660042800000|2022-08-09 11:00:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|177
1660043100000|2022-08-09 11:05:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|206
1660043400000|2022-08-09 11:10:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10461.9|10459.9|456
1660043700000|2022-08-09 11:15:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|359
1660044000000|2022-08-09 11:20:00|10462.3|10460.3|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|522
1660044300000|2022-08-09 11:25:00|10462.1|10460.1|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|703
1660044600000|2022-08-09 11:30:00|10463.1|10461.1|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|1310
1660044900000|2022-08-09 11:35:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|801
1660045200000|2022-08-09 11:40:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|379
1660045500000|2022-08-09 11:45:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|1188
1660045800000|2022-08-09 11:50:00|10461.9|10459.9|10460.6|10458.6|10462.1|10460.1|10460.6|10458.6|1286
1660046100000|2022-08-09 11:55:00|10460.2|10458.2|10459.4|10457.4|10460.6|10458.6|10459|10457|985
1660046400000|2022-08-09 12:00:00|10459|10457|10459|10457|10459.8|10457.8|10458.2|10456.2|2137
1660046700000|2022-08-09 12:05:00|10458.6|10456.6|10457.8|10455.8|10459.2|10457.2|10457.8|10455.8|1742
1660047000000|2022-08-09 12:10:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|1006
1660047300000|2022-08-09 12:15:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.2|10456.2|920
1660047600000|2022-08-09 12:20:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10457.1|10455.1|3660
1660047900000|2022-08-09 12:25:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459|10457|2685
1660048200000|2022-08-09 12:30:00|10459.2|10457.2|10458.2|10456.2|10459.8|10457.8|10457.8|10455.8|2420
1660048500000|2022-08-09 12:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1928
1660048800000|2022-08-09 12:40:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|2646
1660049100000|2022-08-09 12:45:00|10460|10458|10460.2|10458.2|10461.4|10459.4|10459.8|10457.8|1693
1660049400000|2022-08-09 12:50:00|10460.6|10458.6|10459|10457|10460.6|10458.6|10458.6|10456.6|3294
1660049700000|2022-08-09 12:55:00|10459.4|10457.4|10459.8|10457.8|10461|10459|10459.4|10457.4|1868
1660050000000|2022-08-09 13:00:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10459.8|10457.8|1871
1660050300000|2022-08-09 13:05:00|10461.4|10459.4|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1859
1660050600000|2022-08-09 13:10:00|10459.6|10457.6|10457.4|10455.4|10459.8|10457.8|10457.4|10455.4|2555
1660050900000|2022-08-09 13:15:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|3514
1660051200000|2022-08-09 13:20:00|10457.1|10455.1|10459.4|10457.4|10459.4|10457.4|10457.1|10455.1|1653
1660051500000|2022-08-09 13:25:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.8|10456.8|2749
1660051800000|2022-08-09 13:30:00|10459.2|10457.2|10459.4|10457.4|10460.6|10458.6|10458.6|10456.6|3112
1660052100000|2022-08-09 13:35:00|10459.8|10457.8|10458.2|10456.2|10459.8|10457.8|10457.8|10455.8|4252
1660052400000|2022-08-09 13:40:00|10458|10456|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|2006
1660052700000|2022-08-09 13:45:00|10456.7|10454.7|10458.2|10456.2|10458.6|10456.6|10456.7|10454.7|1033
1660053000000|2022-08-09 13:50:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|711
1660053300000|2022-08-09 13:55:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|723
1660053600000|2022-08-09 14:00:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1803
1660053900000|2022-08-09 14:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|2217
1660054200000|2022-08-09 14:10:00|10457.4|10455.4|10455.5|10453.5|10457.4|10455.4|10455.1|10453.1|3144
1660054500000|2022-08-09 14:15:00|10455.9|10453.9|10454.3|10452.3|10455.9|10453.9|10454.3|10452.3|2315
1660054800000|2022-08-09 14:20:00|10454.7|10452.7|10457.1|10455.1|10457.1|10455.1|10453.9|10451.9|3582
1660055100000|2022-08-09 14:25:00|10456.7|10454.7|10457.3|10455.3|10457.4|10455.4|10456.3|10454.3|3077
1660055400000|2022-08-09 14:30:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1236
1660055700000|2022-08-09 14:35:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1743
1660056000000|2022-08-09 14:40:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|1532
1660056300000|2022-08-09 14:45:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10457.8|10455.8|1220
1660056600000|2022-08-09 14:50:00|10458.2|10456.2|10459|10457|10459.8|10457.8|10458|10456|870
1660056900000|2022-08-09 14:55:00|10459.4|10457.4|10459|10457|10459.8|10457.8|10458.6|10456.6|1311
1660057200000|2022-08-09 15:00:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10457.8|10455.8|1235
1660057500000|2022-08-09 15:05:00|10457.8|10455.8|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|734
1660057800000|2022-08-09 15:10:00|10456.1|10454.1|10456.7|10454.7|10457.4|10455.4|10455.9|10453.9|1693
1660058100000|2022-08-09 15:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1430
1660058400000|2022-08-09 15:20:00|10457.8|10455.8|10457.6|10455.6|10457.8|10455.8|10457.1|10455.1|1318
1660058700000|2022-08-09 15:25:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|1657
1660059000000|2022-08-09 15:30:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1365
1660059300000|2022-08-09 15:35:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1107
1660059600000|2022-08-09 15:40:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|1999
1660059900000|2022-08-09 15:45:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|3722
1660060200000|2022-08-09 15:50:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|1563
1660060500000|2022-08-09 15:55:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|681
1660060800000|2022-08-09 16:00:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|653
1660061100000|2022-08-09 16:05:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|1067
1660061400000|2022-08-09 16:10:00|10456.3|10454.3|10457.1|10455.1|10457.1|10455.1|10456.3|10454.3|1559
1660061700000|2022-08-09 16:15:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|15366
1660062000000|2022-08-09 16:20:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|3997
1660062300000|2022-08-09 16:25:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1244
1660062600000|2022-08-09 16:30:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1576
1660062900000|2022-08-09 16:35:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|2486
1660063200000|2022-08-09 16:40:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1810
1660063500000|2022-08-09 16:45:00|10457.3|10455.3|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|2322
1660063800000|2022-08-09 16:50:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|2117
1660064100000|2022-08-09 16:55:00|10457.8|10455.8|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1999
1660064400000|2022-08-09 17:00:00|10457.4|10455.4|10457.4|10455.4|10458.4|10456.4|10457.1|10455.1|1200
1660064700000|2022-08-09 17:05:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1057
1660065000000|2022-08-09 17:10:00|10456.7|10454.7|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|3068
1660065300000|2022-08-09 17:15:00|10455.9|10453.9|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|2457
1660065600000|2022-08-09 17:20:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|551
1660065900000|2022-08-09 17:25:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|1091
1660066200000|2022-08-09 17:30:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|1043
1660066500000|2022-08-09 17:35:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|1528
1660066800000|2022-08-09 17:40:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|1197
1660067100000|2022-08-09 17:45:00|10457.1|10455.1|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|451
1660067400000|2022-08-09 17:50:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|448
1660067700000|2022-08-09 17:55:00|||||||||102
1660068000000|2022-08-09 18:00:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|1454
1660068300000|2022-08-09 18:05:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1025
1660068600000|2022-08-09 18:10:00|||||||||689
1660068900000|2022-08-09 18:15:00|10456.7|10454.7|10455.5|10453.5|10456.7|10454.7|10455.5|10453.5|2332
1660069200000|2022-08-09 18:20:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1837
1660069500000|2022-08-09 18:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1568
1660069800000|2022-08-09 18:30:00|10455.7|10453.7|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|1087
1660070100000|2022-08-09 18:35:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|1603
1660070400000|2022-08-09 18:40:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|1110
1660070700000|2022-08-09 18:45:00|||||||||153
1660071000000|2022-08-09 18:50:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|678
1660071300000|2022-08-09 18:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|927
1660071600000|2022-08-09 19:00:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|2140
1660071900000|2022-08-09 19:05:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.7|10453.7|483
1660072200000|2022-08-09 19:10:00|10456.1|10454.1|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|651
1660072500000|2022-08-09 19:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|988
1660072800000|2022-08-09 19:20:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|958
1660073100000|2022-08-09 19:25:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1131
1660073400000|2022-08-09 19:30:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|476
1660073700000|2022-08-09 19:35:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|784
1660074000000|2022-08-09 19:40:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1128
1660074300000|2022-08-09 19:45:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|2843
1660074600000|2022-08-09 19:50:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|639
1660074900000|2022-08-09 19:55:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|896
1660075200000|2022-08-09 20:00:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|2235
1660075500000|2022-08-09 20:05:00|10459.6|10457.6|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|1502
1660075800000|2022-08-09 20:10:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|663
1660076100000|2022-08-09 20:15:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|735
1660076400000|2022-08-09 20:20:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|556
1660076700000|2022-08-09 20:25:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|348
1660077000000|2022-08-09 20:30:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|358
1660077300000|2022-08-09 20:35:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|130
1660077600000|2022-08-09 20:40:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10459|10457|1212
1660077900000|2022-08-09 20:45:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.6|10456.6|1182
1660078200000|2022-08-09 20:50:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|1651
1660078500000|2022-08-09 20:55:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|526
1660082400000|2022-08-09 22:00:00|10456.9|10454.9|10458|10456|10458.2|10456.2|10456.7|10454.7|300
1660082700000|2022-08-09 22:05:00|10457.8|10455.8|10457.6|10455.6|10458.2|10456.2|10457.4|10455.4|73
1660083000000|2022-08-09 22:10:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|20
1660083300000|2022-08-09 22:15:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.6|10455.6|23
1660083600000|2022-08-09 22:20:00|||||||||35
1660083900000|2022-08-09 22:25:00|||||||||36
1660084200000|2022-08-09 22:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|32
1660084500000|2022-08-09 22:35:00|10458.4|10456.4|10458|10456|10458.4|10456.4|10457.8|10455.8|156
1660084800000|2022-08-09 22:40:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|41
1660085100000|2022-08-09 22:45:00|||||||||17
1660085400000|2022-08-09 22:50:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|21
1660085700000|2022-08-09 22:55:00|||||||||15
1660086000000|2022-08-09 23:00:00|10458|10456|10457.4|10455.4|10458|10456|10457.4|10455.4|401
1660086300000|2022-08-09 23:05:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|64
1660086600000|2022-08-09 23:10:00|10458|10456|10457.8|10455.8|10458|10456|10457.4|10455.4|119
1660086900000|2022-08-09 23:15:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|225
1660087200000|2022-08-09 23:20:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|163
1660087500000|2022-08-09 23:25:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|68
1660087800000|2022-08-09 23:30:00|||||||||3
1660088400000|2022-08-09 23:40:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10458.2|10456.2|123
1660088700000|2022-08-09 23:45:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|50
1660089000000|2022-08-09 23:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|165
1660089300000|2022-08-09 23:55:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|105
1660089600000|2022-08-10 00:00:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|139
1660089900000|2022-08-10 00:05:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10458.2|10456.2|370
1660090200000|2022-08-10 00:10:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|208
1660090500000|2022-08-10 00:15:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.8|10455.8|119
1660090800000|2022-08-10 00:20:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|220
1660091100000|2022-08-10 00:25:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|135
1660091400000|2022-08-10 00:30:00|10458|10456|10457.4|10455.4|10458|10456|10457.3|10455.3|154
1660091700000|2022-08-10 00:35:00|||||||||10
1660092000000|2022-08-10 00:40:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|395
1660092300000|2022-08-10 00:45:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|43
1660092600000|2022-08-10 00:50:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|71
1660092900000|2022-08-10 00:55:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|34
1660093200000|2022-08-10 01:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|114
1660093500000|2022-08-10 01:05:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|695
1660093800000|2022-08-10 01:10:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.9|10454.9|63
1660094100000|2022-08-10 01:15:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.3|10455.3|61
1660094400000|2022-08-10 01:20:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.4|10455.4|150
1660094700000|2022-08-10 01:25:00|10457.4|10455.4|10458.2|10456.2|10458.8|10456.8|10457.4|10455.4|380
1660095000000|2022-08-10 01:30:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10458.2|10456.2|1048
1660095300000|2022-08-10 01:35:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|604
1660095600000|2022-08-10 01:40:00|10458.6|10456.6|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|233
1660095900000|2022-08-10 01:45:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458.2|10456.2|250
1660096200000|2022-08-10 01:50:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|390
1660096500000|2022-08-10 01:55:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|121
1660096800000|2022-08-10 02:00:00|10458.8|10456.8|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|138
1660097100000|2022-08-10 02:05:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10458.6|10456.6|696
1660097400000|2022-08-10 02:10:00|10459|10457|10460.6|10458.6|10460.6|10458.6|10459|10457|541
1660097700000|2022-08-10 02:15:00|10461|10459|10461|10459|10461|10459|10460.4|10458.4|382
1660098000000|2022-08-10 02:20:00|10460.8|10458.8|10461|10459|10461.7|10459.7|10460.8|10458.8|5545
1660098300000|2022-08-10 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|375
1660098600000|2022-08-10 02:30:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|296
1660098900000|2022-08-10 02:35:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|124
1660099200000|2022-08-10 02:40:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|349
1660099500000|2022-08-10 02:45:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|947
1660099800000|2022-08-10 02:50:00|10460.8|10458.8|10460.2|10458.2|10461|10459|10460.2|10458.2|216
1660100100000|2022-08-10 02:55:00|10460.6|10458.6|10460.8|10458.8|10461|10459|10460.6|10458.6|99
1660100400000|2022-08-10 03:00:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|222
1660100700000|2022-08-10 03:05:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|203
1660101000000|2022-08-10 03:10:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|22
1660101300000|2022-08-10 03:15:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|145
1660101600000|2022-08-10 03:20:00|10460.4|10458.4|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|193
1660101900000|2022-08-10 03:25:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|28
1660102200000|2022-08-10 03:30:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|23
1660102800000|2022-08-10 03:40:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|65
1660103100000|2022-08-10 03:45:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.6|10457.6|105
1660103400000|2022-08-10 03:50:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|75
1660103700000|2022-08-10 03:55:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|94
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459.2|10457.2|3
1660104300000|2022-08-10 04:05:00|||||||||56
1660104600000|2022-08-10 04:10:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|82
1660104900000|2022-08-10 04:15:00|||||||||88
1660105200000|2022-08-10 04:20:00|||||||||3
1660105500000|2022-08-10 04:25:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|126
1660105800000|2022-08-10 04:30:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|111
1660106100000|2022-08-10 04:35:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|144
1660106400000|2022-08-10 04:40:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|308
1660106700000|2022-08-10 04:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|30
1660107000000|2022-08-10 04:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|354
1660107300000|2022-08-10 04:55:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|134
1660107600000|2022-08-10 05:00:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|313
1660107900000|2022-08-10 05:05:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|728
1660108200000|2022-08-10 05:10:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459|10457|144
1660108500000|2022-08-10 05:15:00|10459|10457|10459|10457|10459.4|10457.4|10459|10457|279
1660108800000|2022-08-10 05:20:00|10458.8|10456.8|10459|10457|10459|10457|10458.8|10456.8|287
1660109100000|2022-08-10 05:25:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|752
1660109400000|2022-08-10 05:30:00|10459.6|10457.6|10459|10457|10459.6|10457.6|10459|10457|285
1660109700000|2022-08-10 05:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|312
1660110000000|2022-08-10 05:40:00|10459.2|10457.2|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|305
1660110300000|2022-08-10 05:45:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10458.6|10456.6|599
1660110600000|2022-08-10 05:50:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|661
1660110900000|2022-08-10 05:55:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|624
1660111200000|2022-08-10 06:00:00|10457.4|10455.4|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|5905
1660111500000|2022-08-10 06:05:00|10458.2|10456.2|10458.2|10456.2|10458.4|10456.4|10458|10456|529
1660111800000|2022-08-10 06:10:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|246
1660112100000|2022-08-10 06:15:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|217
1660112400000|2022-08-10 06:20:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|380
1660112700000|2022-08-10 06:25:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|697
1660113000000|2022-08-10 06:30:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|915
1660113300000|2022-08-10 06:35:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|361
1660113600000|2022-08-10 06:40:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|359
1660113900000|2022-08-10 06:45:00|10459.2|10457.2|10459.2|10457.2|10459.4|10457.4|10459|10457|242
1660114200000|2022-08-10 06:50:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|213
1660114500000|2022-08-10 06:55:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|170
1660114800000|2022-08-10 07:00:00|10460.2|10458.2|10461.4|10459.4|10461.7|10459.7|10459.8|10457.8|2370
1660115100000|2022-08-10 07:05:00|10461|10459|10461|10459|10461.7|10459.7|10460.2|10458.2|445
1660115400000|2022-08-10 07:10:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|312
1660115700000|2022-08-10 07:15:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|532
1660116000000|2022-08-10 07:20:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|233
1660116300000|2022-08-10 07:25:00|10461.2|10459.2|10462.3|10460.3|10462.5|10460.5|10460.6|10458.6|1026
1660116600000|2022-08-10 07:30:00|10462.5|10460.5|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|576
1660116900000|2022-08-10 07:35:00|10462.5|10460.5|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|557
1660117200000|2022-08-10 07:40:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|476
1660117500000|2022-08-10 07:45:00|10463.3|10461.3|10464.5|10462.5|10464.9|10462.9|10462.9|10460.9|1568
1660117800000|2022-08-10 07:50:00|10464.3|10462.3|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|6588
1660118100000|2022-08-10 07:55:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|1739
1660118400000|2022-08-10 08:00:00|10464.9|10462.9|10463.3|10461.3|10465.3|10463.3|10463.3|10461.3|1038
1660118700000|2022-08-10 08:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|954
1660119000000|2022-08-10 08:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|119
1660119300000|2022-08-10 08:15:00|||||||||32
1660119600000|2022-08-10 08:20:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|1112
1660119900000|2022-08-10 08:25:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.5|10461.5|6948
1660120200000|2022-08-10 08:30:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|973
1660120500000|2022-08-10 08:35:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|357
1660120800000|2022-08-10 08:40:00|10463.1|10461.1|10463.7|10461.7|10463.7|10461.7|10463.1|10461.1|212
1660121100000|2022-08-10 08:45:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|560
1660121400000|2022-08-10 08:50:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|519
1660121700000|2022-08-10 08:55:00|10464.7|10462.7|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|863
1660122000000|2022-08-10 09:00:00|10464.1|10462.1|10463.7|10461.7|10464.3|10462.3|10463.3|10461.3|1957
1660122300000|2022-08-10 09:05:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|312
1660122600000|2022-08-10 09:10:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|398
1660122900000|2022-08-10 09:15:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|424
1660123200000|2022-08-10 09:20:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|257
1660123500000|2022-08-10 09:25:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|552
1660123800000|2022-08-10 09:30:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|933
1660124100000|2022-08-10 09:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|1285
1660124400000|2022-08-10 09:40:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10464.3|10462.3|1015
1660124700000|2022-08-10 09:45:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|509
1660125000000|2022-08-10 09:50:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|346
1660125300000|2022-08-10 09:55:00|10464.1|10462.1|10462.5|10460.5|10464.1|10462.1|10462.1|10460.1|1450
1660125600000|2022-08-10 10:00:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|361
1660125900000|2022-08-10 10:05:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|752
1660126200000|2022-08-10 10:10:00|10462.1|10460.1|10462.1|10460.1|10462.3|10460.3|10461.7|10459.7|944
1660126500000|2022-08-10 10:15:00|||||||||244
1660126800000|2022-08-10 10:20:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|483
1660127100000|2022-08-10 10:25:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|741
1660127400000|2022-08-10 10:30:00|10460.8|10458.8|10459.8|10457.8|10461|10459|10459.8|10457.8|1570
1660127700000|2022-08-10 10:35:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|542
1660128000000|2022-08-10 10:40:00|10460|10458|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|512
1660128300000|2022-08-10 10:45:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|1408
1660128600000|2022-08-10 10:50:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.2|10456.2|1879
1660128900000|2022-08-10 10:55:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.6|10456.6|2321
1660129200000|2022-08-10 11:00:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|2004
1660129500000|2022-08-10 11:05:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1943
1660129800000|2022-08-10 11:10:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10457.8|10455.8|7032
1660130100000|2022-08-10 11:15:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|2108
1660130400000|2022-08-10 11:20:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|1216
1660130700000|2022-08-10 11:25:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|305
1660131000000|2022-08-10 11:30:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|3075
1660131300000|2022-08-10 11:35:00|10456.7|10454.7|10456.5|10454.5|10456.7|10454.7|10455.5|10453.5|2448
1660131600000|2022-08-10 11:40:00|10456.3|10454.3|10457.4|10455.4|10457.4|10455.4|10456.3|10454.3|2898
1660131900000|2022-08-10 11:45:00|10457.1|10455.1|10457.1|10455.1|10458.2|10456.2|10456.7|10454.7|2638
1660132200000|2022-08-10 11:50:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1011
1660132500000|2022-08-10 11:55:00|10456.9|10454.9|10457.4|10455.4|10457.6|10455.6|10456.3|10454.3|1756
1660132800000|2022-08-10 12:00:00|10457.6|10455.6|10457.1|10455.1|10458.2|10456.2|10456.7|10454.7|2381
1660133100000|2022-08-10 12:05:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1406
1660133400000|2022-08-10 12:10:00|10456.7|10454.7|10458.4|10456.4|10458.6|10456.6|10456.7|10454.7|898
1660133700000|2022-08-10 12:15:00|10458.6|10456.6|10454.5|10452.5|10458.6|10456.6|10454.3|10452.3|5328
1660134000000|2022-08-10 12:20:00|10454.3|10452.3|10455.1|10453.1|10455.9|10453.9|10453.5|10451.5|3449
1660134300000|2022-08-10 12:25:00|10454.9|10452.9|10456.7|10454.7|10457.1|10455.1|10454.9|10452.9|3790
1660134600000|2022-08-10 12:30:00|10456.5|10454.5|10494.6|10492.6|10496.5|10494.5|10456.5|10454.5|12752
1660134900000|2022-08-10 12:35:00|10494.9|10492.9|10493|10491|10494.9|10492.9|10489.1|10487.1|11132
1660135200000|2022-08-10 12:40:00|10493.4|10491.4|10489.9|10487.9|10493.8|10491.8|10489.5|10487.5|7996
1660135500000|2022-08-10 12:45:00|10489.7|10487.7|10488.7|10486.7|10491|10489|10488.7|10486.7|12417
1660135800000|2022-08-10 12:50:00|10488.5|10486.5|10485.2|10483.2|10488.7|10486.7|10483.2|10481.2|9332
1660136100000|2022-08-10 12:55:00|10485.6|10483.6|10483.6|10481.6|10486.7|10484.7|10483.6|10481.6|12381
1660136400000|2022-08-10 13:00:00|10484|10482|10484|10482|10484.4|10482.4|10481.7|10479.7|6761
1660136700000|2022-08-10 13:05:00|10484.2|10482.2|10482.8|10480.8|10485.2|10483.2|10481.3|10479.3|5591
1660137000000|2022-08-10 13:10:00|10482.6|10480.6|10486.2|10484.2|10486.4|10484.4|10480.9|10478.9|7339
1660137300000|2022-08-10 13:15:00|10486.4|10484.4|10487.1|10485.1|10488.3|10486.3|10484.8|10482.8|4676
1660137600000|2022-08-10 13:20:00|10486.7|10484.7|10487.1|10485.1|10489.5|10487.5|10486.4|10484.4|5646
1660137900000|2022-08-10 13:25:00|10487.3|10485.3|10485.6|10483.6|10487.5|10485.5|10484.4|10482.4|3440
1660138200000|2022-08-10 13:30:00|10486|10484|10487.5|10485.5|10487.5|10485.5|10484.4|10482.4|4164
1660138500000|2022-08-10 13:35:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10486|10484|3379
1660138800000|2022-08-10 13:40:00|10487.1|10485.1|10489.1|10487.1|10489.9|10487.9|10487.1|10485.1|13450
1660139100000|2022-08-10 13:45:00|10488.7|10486.7|10487.9|10485.9|10489.1|10487.1|10487.1|10485.1|3579
1660139400000|2022-08-10 13:50:00|10487.5|10485.5|10488.3|10486.3|10489.1|10487.1|10487.5|10485.5|1832
1660139700000|2022-08-10 13:55:00|10488.7|10486.7|10489.9|10487.9|10489.9|10487.9|10487.9|10485.9|2825
1660140000000|2022-08-10 14:00:00|10489.5|10487.5|10489.9|10487.9|10490.6|10488.6|10489.5|10487.5|3090
1660140300000|2022-08-10 14:05:00|10490.3|10488.3|10491|10489|10491|10489|10489.5|10487.5|3146
1660140600000|2022-08-10 14:10:00|10490.6|10488.6|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|3045
1660140900000|2022-08-10 14:15:00|10491|10489|10491|10489|10491.4|10489.4|10490.6|10488.6|2222
1660141200000|2022-08-10 14:20:00|10491.4|10489.4|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|3553
1660141500000|2022-08-10 14:25:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|3352
1660141800000|2022-08-10 14:30:00|10490.3|10488.3|10489.7|10487.7|10490.6|10488.6|10489.5|10487.5|3962
1660142100000|2022-08-10 14:35:00|10489.5|10487.5|10489.1|10487.1|10490.3|10488.3|10488.7|10486.7|1392
1660142400000|2022-08-10 14:40:00|10489.5|10487.5|10487.9|10485.9|10489.5|10487.5|10487.9|10485.9|1415
1660142700000|2022-08-10 14:45:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|1556
1660143000000|2022-08-10 14:50:00|10487.9|10485.9|10487.1|10485.1|10488.3|10486.3|10486.7|10484.7|1893
1660143300000|2022-08-10 14:55:00|10486.7|10484.7|10488.7|10486.7|10489.1|10487.1|10486.4|10484.4|3068
1660143600000|2022-08-10 15:00:00|10488.5|10486.5|10486.7|10484.7|10488.9|10486.9|10486.7|10484.7|1889
1660143900000|2022-08-10 15:05:00|10487.1|10485.1|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|1584
1660144200000|2022-08-10 15:10:00|10487.1|10485.1|10485|10483|10487.5|10485.5|10483.6|10481.6|4278
1660144500000|2022-08-10 15:15:00|10484.8|10482.8|10484.8|10482.8|10485.8|10483.8|10484.4|10482.4|2768
1660144800000|2022-08-10 15:20:00|10484.4|10482.4|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1895
1660145100000|2022-08-10 15:25:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10481.3|10479.3|3391
1660145400000|2022-08-10 15:30:00|10482.4|10480.4|10482.1|10480.1|10482.4|10480.4|10480.5|10478.5|2137
1660145700000|2022-08-10 15:35:00|10482.4|10480.4|10480.5|10478.5|10482.4|10480.4|10479.7|10477.7|2134
1660146000000|2022-08-10 15:40:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|1372
1660146300000|2022-08-10 15:45:00|10479.9|10477.9|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|2137
1660146600000|2022-08-10 15:50:00|10480.1|10478.1|10480.9|10478.9|10481.3|10479.3|10480.1|10478.1|773
1660146900000|2022-08-10 15:55:00|10480.5|10478.5|10480.1|10478.1|10480.9|10478.9|10479.7|10477.7|1349
1660147200000|2022-08-10 16:00:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|1925
1660147500000|2022-08-10 16:05:00|10479.5|10477.5|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|913
1660147800000|2022-08-10 16:10:00|10480.1|10478.1|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|1750
1660148100000|2022-08-10 16:15:00|10479.3|10477.3|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|743
1660148400000|2022-08-10 16:20:00|10479.5|10477.5|10479.3|10477.3|10479.7|10477.7|10478.9|10476.9|370
1660148700000|2022-08-10 16:25:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|926
1660149000000|2022-08-10 16:30:00|10480.1|10478.1|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|1318
1660149300000|2022-08-10 16:35:00|10480.3|10478.3|10482.4|10480.4|10482.8|10480.8|10480.1|10478.1|5012
1660149600000|2022-08-10 16:40:00|10482.1|10480.1|10482.4|10480.4|10482.8|10480.8|10482.1|10480.1|1601
1660149900000|2022-08-10 16:45:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|982
1660150200000|2022-08-10 16:50:00|10482.4|10480.4|10481.3|10479.3|10482.4|10480.4|10481.3|10479.3|1417
1660150500000|2022-08-10 16:55:00|10481.7|10479.7|10480.5|10478.5|10482.1|10480.1|10480.5|10478.5|1297
1660150800000|2022-08-10 17:00:00|10480.9|10478.9|10480.1|10478.1|10481.3|10479.3|10479.3|10477.3|2235
1660151100000|2022-08-10 17:05:00|10480.3|10478.3|10480.9|10478.9|10481.3|10479.3|10480.1|10478.1|1256
1660151400000|2022-08-10 17:10:00|10481.3|10479.3|10480.5|10478.5|10481.3|10479.3|10480.1|10478.1|1006
1660151700000|2022-08-10 17:15:00|10480.1|10478.1|10481.3|10479.3|10481.3|10479.3|10480.1|10478.1|921
1660152000000|2022-08-10 17:20:00|10480.9|10478.9|10481.3|10479.3|10481.7|10479.7|10480.9|10478.9|1116
1660152300000|2022-08-10 17:25:00|10481.7|10479.7|10481.1|10479.1|10482.4|10480.4|10481.1|10479.1|807
1660152600000|2022-08-10 17:30:00|10480.9|10478.9|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|1671
1660152900000|2022-08-10 17:35:00|10480.7|10478.7|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|764
1660153200000|2022-08-10 17:40:00|10479.3|10477.3|10478.5|10476.5|10479.7|10477.7|10477.8|10475.8|2621
1660153500000|2022-08-10 17:45:00|10478.3|10476.3|10477.8|10475.8|10478.5|10476.5|10477.4|10475.4|1623
1660153800000|2022-08-10 17:50:00|10477.4|10475.4|10475.8|10473.8|10478.1|10476.1|10475.8|10473.8|2293
1660154100000|2022-08-10 17:55:00|10475.4|10473.4|10474.6|10472.6|10476.2|10474.2|10474.6|10472.6|2600
1660154400000|2022-08-10 18:00:00|10475|10473|10473.9|10471.9|10475|10473|10472.7|10470.7|1561
1660154700000|2022-08-10 18:05:00|10474.2|10472.2|10472.7|10470.7|10474.6|10472.6|10472.7|10470.7|3873
1660155000000|2022-08-10 18:10:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|1998
1660155300000|2022-08-10 18:15:00|10473.1|10471.1|10470.7|10468.7|10473.1|10471.1|10470.7|10468.7|2140
1660155600000|2022-08-10 18:20:00|10471.1|10469.1|10469.6|10467.6|10471.9|10469.9|10469.6|10467.6|1518
1660155900000|2022-08-10 18:25:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|1750
1660156200000|2022-08-10 18:30:00|10468.8|10466.8|10469.9|10467.9|10470.3|10468.3|10468.4|10466.4|1496
1660156500000|2022-08-10 18:35:00|10469.6|10467.6|10469.4|10467.4|10470.3|10468.3|10469.2|10467.2|2100
1660156800000|2022-08-10 18:40:00|10469.2|10467.2|10470.3|10468.3|10471.1|10469.1|10469.2|10467.2|1126
1660157100000|2022-08-10 18:45:00|10469.9|10467.9|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|861
1660157400000|2022-08-10 18:50:00|10470.5|10468.5|10470.7|10468.7|10471.9|10469.9|10470.3|10468.3|684
1660157700000|2022-08-10 18:55:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|2461
1660158000000|2022-08-10 19:00:00|10470.3|10468.3|10470.1|10468.1|10470.7|10468.7|10469.2|10467.2|2622
1660158300000|2022-08-10 19:05:00|10469.9|10467.9|10470.5|10468.5|10470.7|10468.7|10469.2|10467.2|1623
1660158600000|2022-08-10 19:10:00|10470.7|10468.7|10469.2|10467.2|10470.7|10468.7|10469.2|10467.2|450
1660158900000|2022-08-10 19:15:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|942
1660159200000|2022-08-10 19:20:00|10468.2|10466.2|10469.2|10467.2|10469.2|10467.2|10468|10466|502
1660159500000|2022-08-10 19:25:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|1235
1660159800000|2022-08-10 19:30:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|376
1660160100000|2022-08-10 19:35:00|10469.2|10467.2|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|499
1660160400000|2022-08-10 19:40:00|10468.4|10466.4|10467.6|10465.6|10468.8|10466.8|10467.6|10465.6|765
1660160700000|2022-08-10 19:45:00|10467.4|10465.4|10468|10466|10468.4|10466.4|10467.4|10465.4|1939
1660161000000|2022-08-10 19:50:00|10467.8|10465.8|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|442
1660161300000|2022-08-10 19:55:00|10468.6|10466.6|10466.8|10464.8|10468.8|10466.8|10466.8|10464.8|1472
1660161600000|2022-08-10 20:00:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|1241
1660161900000|2022-08-10 20:05:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|425
1660162200000|2022-08-10 20:10:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|279
1660162500000|2022-08-10 20:15:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|1121
1660162800000|2022-08-10 20:20:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|1073
1660163100000|2022-08-10 20:25:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|648
1660163400000|2022-08-10 20:30:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|1088
1660163700000|2022-08-10 20:35:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|617
1660164000000|2022-08-10 20:40:00|10469.6|10467.6|10469.6|10467.6|10469.8|10467.8|10469.2|10467.2|1190
1660164300000|2022-08-10 20:45:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|531
1660164600000|2022-08-10 20:50:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|673
1660164900000|2022-08-10 20:55:00|||||||||377
1660168800000|2022-08-10 22:00:00|10471.1|10469.1|10472.5|10470.5|10472.5|10470.5|10470.7|10468.7|194
1660169100000|2022-08-10 22:05:00|10472.7|10470.7|10472.5|10470.5|10472.7|10470.7|10471.9|10469.9|63
1660169400000|2022-08-10 22:10:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|28
1660169700000|2022-08-10 22:15:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|178
1660170300000|2022-08-10 22:25:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|32
1660170600000|2022-08-10 22:30:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|66
1660170900000|2022-08-10 22:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|19
1660171200000|2022-08-10 22:40:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|64
1660171500000|2022-08-10 22:45:00|10471.5|10469.5|10471.3|10469.3|10471.5|10469.5|10471.3|10469.3|55
1660171800000|2022-08-10 22:50:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|38
1660172100000|2022-08-10 22:55:00|10471.3|10469.3|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|52
1660172400000|2022-08-10 23:00:00|10470.7|10468.7|10470.1|10468.1|10470.7|10468.7|10470.1|10468.1|272
1660172700000|2022-08-10 23:05:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|8
1660173000000|2022-08-10 23:10:00|10470.5|10468.5|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|38
1660173300000|2022-08-10 23:15:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|166
1660173600000|2022-08-10 23:20:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|68
1660173900000|2022-08-10 23:25:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|1
1660174200000|2022-08-10 23:30:00|10470.1|10468.1|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|31
1660174500000|2022-08-10 23:35:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|51
1660174800000|2022-08-10 23:40:00|||||||||3
1660175100000|2022-08-10 23:45:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|74
1660175400000|2022-08-10 23:50:00|10470.5|10468.5|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|88
1660175700000|2022-08-10 23:55:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|181
1660176000000|2022-08-11 00:00:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.9|10468.9|223
1660176300000|2022-08-11 00:05:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|259
1660176600000|2022-08-11 00:10:00|10471.7|10469.7|10471.5|10469.5|10471.7|10469.7|10471.5|10469.5|45
1660176900000|2022-08-11 00:15:00|10471.3|10469.3|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|37
1660177200000|2022-08-11 00:20:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|43
1660177800000|2022-08-11 00:30:00|10470.3|10468.3|10469.6|10467.6|10470.5|10468.5|10469.6|10467.6|261
1660178100000|2022-08-11 00:35:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|20
1660178400000|2022-08-11 00:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|18
1660178700000|2022-08-11 00:45:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|91
1660179000000|2022-08-11 00:50:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|106
1660179300000|2022-08-11 00:55:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|91
1660179600000|2022-08-11 01:00:00|||||||||43
1660179900000|2022-08-11 01:05:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|251
1660180200000|2022-08-11 01:10:00|10471.1|10469.1|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|287
1660180500000|2022-08-11 01:15:00|10470.9|10468.9|10469.6|10467.6|10470.9|10468.9|10469.6|10467.6|80
1660180800000|2022-08-11 01:20:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|312
1660181100000|2022-08-11 01:25:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|142
1660181400000|2022-08-11 01:30:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|224
1660181700000|2022-08-11 01:35:00|10469.2|10467.2|10469.8|10467.8|10469.9|10467.9|10469.2|10467.2|146
1660182000000|2022-08-11 01:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|58
1660182300000|2022-08-11 01:45:00|10469.6|10467.6|10469.8|10467.8|10469.8|10467.8|10469.6|10467.6|319
1660182600000|2022-08-11 01:50:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|127
1660182900000|2022-08-11 01:55:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.1|10468.1|262
1660183200000|2022-08-11 02:00:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|901
1660183500000|2022-08-11 02:05:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|319
1660183800000|2022-08-11 02:10:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10470.3|10468.3|226
1660184100000|2022-08-11 02:15:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|101
1660184400000|2022-08-11 02:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|325
1660184700000|2022-08-11 02:25:00|||||||||230
1660185000000|2022-08-11 02:30:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|764
1660185300000|2022-08-11 02:35:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|240
1660185600000|2022-08-11 02:40:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|143
1660185900000|2022-08-11 02:45:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|196
1660186200000|2022-08-11 02:50:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|290
1660186500000|2022-08-11 02:55:00|||||||||33
1660186800000|2022-08-11 03:00:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|264
1660187100000|2022-08-11 03:05:00|10468.6|10466.6|10467|10465|10468.6|10466.6|10466.8|10464.8|437
1660187400000|2022-08-11 03:10:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|48
1660187700000|2022-08-11 03:15:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|48
1660188000000|2022-08-11 03:20:00|||||||||24
1660188300000|2022-08-11 03:25:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|340
1660188600000|2022-08-11 03:30:00|10469.2|10467.2|10469|10467|10469.2|10467.2|10469|10467|328
1660188900000|2022-08-11 03:35:00|10468.8|10466.8|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|266
1660189200000|2022-08-11 03:40:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|90
1660189500000|2022-08-11 03:45:00|||||||||23
1660189800000|2022-08-11 03:50:00|10469.4|10467.4|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|55
1660190100000|2022-08-11 03:55:00|||||||||12
1660190400000|2022-08-11 04:00:00|||||||||13
1660190700000|2022-08-11 04:05:00|10469.4|10467.4|10470.7|10468.7|10471.1|10469.1|10469.4|10467.4|378
1660191000000|2022-08-11 04:10:00|10471.1|10469.1|10470.9|10468.9|10471.1|10469.1|10470.9|10468.9|92
1660191300000|2022-08-11 04:15:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|391
1660191600000|2022-08-11 04:20:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|172
1660191900000|2022-08-11 04:25:00|||||||||6
1660192200000|2022-08-11 04:30:00|||||||||72
1660192500000|2022-08-11 04:35:00|||||||||52
1660192800000|2022-08-11 04:40:00|||||||||28
1660193100000|2022-08-11 04:45:00|||||||||132
1660193400000|2022-08-11 04:50:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|29
1660193700000|2022-08-11 04:55:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|65
1660194000000|2022-08-11 05:00:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|209
1660194300000|2022-08-11 05:05:00|||||||||41
1660194600000|2022-08-11 05:10:00|10469.9|10467.9|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|202
1660194900000|2022-08-11 05:15:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|110
1660195200000|2022-08-11 05:20:00|||||||||40
1660195500000|2022-08-11 05:25:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|33
1660195800000|2022-08-11 05:30:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|240
1660196100000|2022-08-11 05:35:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|170
1660196400000|2022-08-11 05:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|146
1660196700000|2022-08-11 05:45:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|384
1660197000000|2022-08-11 05:50:00|||||||||12
1660197300000|2022-08-11 05:55:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|81
1660197600000|2022-08-11 06:00:00|10469.6|10467.6|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|611
1660197900000|2022-08-11 06:05:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|135
1660198200000|2022-08-11 06:10:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.8|10467.8|463
1660198500000|2022-08-11 06:15:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10469.9|10467.9|396
1660198800000|2022-08-11 06:20:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|562
1660199100000|2022-08-11 06:25:00|10470.7|10468.7|10472.5|10470.5|10472.5|10470.5|10470.7|10468.7|1043
1660199400000|2022-08-11 06:30:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|1806
1660199700000|2022-08-11 06:35:00|10474.2|10472.2|10475|10473|10475.2|10473.2|10473.9|10471.9|1773
1660200000000|2022-08-11 06:40:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10474.8|10472.8|1690
1660200300000|2022-08-11 06:45:00|10475.4|10473.4|10475.6|10473.6|10475.6|10473.6|10475|10473|1084
1660200600000|2022-08-11 06:50:00|10475.8|10473.8|10477|10475|10477.4|10475.4|10475.6|10473.6|1066
1660200900000|2022-08-11 06:55:00|10476.8|10474.8|10475.4|10473.4|10476.8|10474.8|10475.4|10473.4|970
1660201200000|2022-08-11 07:00:00|10475.8|10473.8|10475.4|10473.4|10476|10474|10475.2|10473.2|542
1660201500000|2022-08-11 07:05:00|10475.2|10473.2|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|446
1660201800000|2022-08-11 07:10:00|10474.8|10472.8|10477|10475|10477|10475|10474.8|10472.8|899
1660202100000|2022-08-11 07:15:00|10476.8|10474.8|10475.8|10473.8|10476.8|10474.8|10474.6|10472.6|677
1660202400000|2022-08-11 07:20:00|10476|10474|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|323
1660202700000|2022-08-11 07:25:00|10476.4|10474.4|10477.4|10475.4|10477.8|10475.8|10476.2|10474.2|1461
1660203000000|2022-08-11 07:30:00|10477|10475|10478.5|10476.5|10478.9|10476.9|10477|10475|966
1660203300000|2022-08-11 07:35:00|10478.1|10476.1|10478.1|10476.1|10478.3|10476.3|10477.8|10475.8|400
1660203600000|2022-08-11 07:40:00|10478.3|10476.3|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|862
1660203900000|2022-08-11 07:45:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|996
1660204200000|2022-08-11 07:50:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|908
1660204500000|2022-08-11 07:55:00|10478.1|10476.1|10479.7|10477.7|10479.7|10477.7|10478.1|10476.1|633
1660204800000|2022-08-11 08:00:00|10479.3|10477.3|10478.9|10476.9|10479.7|10477.7|10478.1|10476.1|988
1660205100000|2022-08-11 08:05:00|10479.3|10477.3|10479.3|10477.3|10479.3|10477.3|10478.7|10476.7|513
1660205400000|2022-08-11 08:10:00|10478.9|10476.9|10478.1|10476.1|10479.3|10477.3|10477.8|10475.8|666
1660205700000|2022-08-11 08:15:00|10478|10476|10477.4|10475.4|10478|10476|10477.4|10475.4|446
1660206000000|2022-08-11 08:20:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10477|10475|677
1660206300000|2022-08-11 08:25:00|10477|10475|10476.8|10474.8|10477|10475|10476.2|10474.2|565
1660206600000|2022-08-11 08:30:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|606
1660206900000|2022-08-11 08:35:00|10477.2|10475.2|10477.8|10475.8|10477.8|10475.8|10477|10475|355
1660207200000|2022-08-11 08:40:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|230
1660207500000|2022-08-11 08:45:00|10477.6|10475.6|10477.4|10475.4|10477.6|10475.6|10477|10475|321
1660207800000|2022-08-11 08:50:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477|10475|291
1660208100000|2022-08-11 08:55:00|10477|10475|10476.6|10474.6|10477.4|10475.4|10476.4|10474.4|318
1660208400000|2022-08-11 09:00:00|10476.8|10474.8|10477.6|10475.6|10477.8|10475.8|10476.8|10474.8|276
1660208700000|2022-08-11 09:05:00|10477.4|10475.4|10477|10475|10477.6|10475.6|10477|10475|138
1660209000000|2022-08-11 09:10:00|10477.4|10475.4|10477.4|10475.4|10477.6|10475.6|10477|10475|266
1660209300000|2022-08-11 09:15:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|160
1660209600000|2022-08-11 09:20:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|203
1660209900000|2022-08-11 09:25:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.8|10474.8|204
1660210200000|2022-08-11 09:30:00|||||||||60
1660210500000|2022-08-11 09:35:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10477.2|10475.2|724
1660210800000|2022-08-11 09:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|677
1660211100000|2022-08-11 09:45:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|571
1660211400000|2022-08-11 09:50:00|10477.4|10475.4|10477|10475|10477.8|10475.8|10477|10475|265
1660211700000|2022-08-11 09:55:00|10477.2|10475.2|10477.8|10475.8|10477.8|10475.8|10477|10475|216
1660212000000|2022-08-11 10:00:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|336
1660212300000|2022-08-11 10:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|424
1660212600000|2022-08-11 10:10:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|440
1660212900000|2022-08-11 10:15:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.9|10476.9|345
1660213200000|2022-08-11 10:20:00|||||||||91
1660213500000|2022-08-11 10:25:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|861
1660213800000|2022-08-11 10:30:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|641
1660214100000|2022-08-11 10:35:00|10478.1|10476.1|10478.1|10476.1|10478.3|10476.3|10478.1|10476.1|589
1660214400000|2022-08-11 10:40:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|155
1660214700000|2022-08-11 10:45:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|274
1660215000000|2022-08-11 10:50:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|92
1660215300000|2022-08-11 10:55:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|424
1660215600000|2022-08-11 11:00:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476.2|10474.2|215
1660215900000|2022-08-11 11:05:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|827
1660216200000|2022-08-11 11:10:00|10475.8|10473.8|10476.2|10474.2|10476.4|10474.4|10475.8|10473.8|517
1660216500000|2022-08-11 11:15:00|10476|10474|10476|10474|10476.2|10474.2|10475.8|10473.8|1257
1660216800000|2022-08-11 11:20:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10475|10473|982
1660217100000|2022-08-11 11:25:00|10475.4|10473.4|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|1036
1660217400000|2022-08-11 11:30:00|10475|10473|10476.6|10474.6|10477|10475|10474.6|10472.6|445
1660217700000|2022-08-11 11:35:00|10476.4|10474.4|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|800
1660218000000|2022-08-11 11:40:00|10477.4|10475.4|10480.5|10478.5|10480.5|10478.5|10477.4|10475.4|3254
1660218300000|2022-08-11 11:45:00|10480.7|10478.7|10479.5|10477.5|10480.7|10478.7|10478.9|10476.9|1716
1660218600000|2022-08-11 11:50:00|10479.7|10477.7|10480.9|10478.9|10482.1|10480.1|10479.7|10477.7|1454
1660218900000|2022-08-11 11:55:00|10480.5|10478.5|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|1259
1660219200000|2022-08-11 12:00:00|10480.3|10478.3|10480.9|10478.9|10481.5|10479.5|10480.1|10478.1|992
1660219500000|2022-08-11 12:05:00|10480.7|10478.7|10480.1|10478.1|10481.3|10479.3|10480.1|10478.1|829
1660219800000|2022-08-11 12:10:00|10480.5|10478.5|10481.7|10479.7|10481.7|10479.7|10479.7|10477.7|1226
1660220100000|2022-08-11 12:15:00|10482.4|10480.4|10482.8|10480.8|10483.6|10481.6|10482.1|10480.1|4644
1660220400000|2022-08-11 12:20:00|10483.2|10481.2|10482.4|10480.4|10483.2|10481.2|10481.3|10479.3|2218
1660220700000|2022-08-11 12:25:00|10482.3|10480.3|10483.8|10481.8|10484.8|10482.8|10482.1|10480.1|1882
1660221000000|2022-08-11 12:30:00|10486.9|10484.9|10482.1|10480.1|10487.1|10485.1|10482.1|10480.1|6862
1660221300000|2022-08-11 12:35:00|10481.7|10479.7|10482.3|10480.3|10482.8|10480.8|10478.9|10476.9|4373
1660221600000|2022-08-11 12:40:00|10482.1|10480.1|10483.2|10481.2|10483.6|10481.6|10481.3|10479.3|2167
1660221900000|2022-08-11 12:45:00|10482.8|10480.8|10483.6|10481.6|10485.6|10483.6|10482.3|10480.3|2814
1660222200000|2022-08-11 12:50:00|10483.8|10481.8|10484|10482|10485.6|10483.6|10482.8|10480.8|2715
1660222500000|2022-08-11 12:55:00|10483.6|10481.6|10485.2|10483.2|10486.4|10484.4|10483.2|10481.2|5832
1660222800000|2022-08-11 13:00:00|10485.4|10483.4|10483.2|10481.2|10485.8|10483.8|10482.8|10480.8|2348
1660223100000|2022-08-11 13:05:00|10482.8|10480.8|10485.6|10483.6|10485.6|10483.6|10482.4|10480.4|1977
1660223400000|2022-08-11 13:10:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10483.6|10481.6|1934
1660223700000|2022-08-11 13:15:00|10485|10483|10484.4|10482.4|10485.2|10483.2|10482.8|10480.8|2817
1660224000000|2022-08-11 13:20:00|10484|10482|10484|10482|10484.4|10482.4|10482.8|10480.8|2941
1660224300000|2022-08-11 13:25:00|10483.6|10481.6|10482.4|10480.4|10484|10482|10482.4|10480.4|2265
1660224600000|2022-08-11 13:30:00|10482.8|10480.8|10483.2|10481.2|10483.6|10481.6|10482.1|10480.1|1759
1660224900000|2022-08-11 13:35:00|10482.8|10480.8|10484.8|10482.8|10484.8|10482.8|10482.8|10480.8|1638
1660225200000|2022-08-11 13:40:00|10484.6|10482.6|10486|10484|10486.4|10484.4|10484|10482|2600
1660225500000|2022-08-11 13:45:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10485.2|10483.2|3433
1660225800000|2022-08-11 13:50:00|10486.4|10484.4|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1511
1660226100000|2022-08-11 13:55:00|10485.4|10483.4|10483.6|10481.6|10485.6|10483.6|10482.8|10480.8|2302
1660226400000|2022-08-11 14:00:00|10483.4|10481.4|10484|10482|10484|10482|10482.4|10480.4|2488
1660226700000|2022-08-11 14:05:00|10483.6|10481.6|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|4679
1660227000000|2022-08-11 14:10:00|10481.7|10479.7|10479.3|10477.3|10482.4|10480.4|10479.3|10477.3|6103
1660227300000|2022-08-11 14:15:00|10478.9|10476.9|10477.4|10475.4|10480.1|10478.1|10477|10475|9885
1660227600000|2022-08-11 14:20:00|10476.6|10474.6|10478.9|10476.9|10479.3|10477.3|10476.6|10474.6|3108
1660227900000|2022-08-11 14:25:00|10478.5|10476.5|10477.8|10475.8|10478.7|10476.7|10477|10475|2330
1660228200000|2022-08-11 14:30:00|10478|10476|10475|10473|10478.1|10476.1|10475|10473|3320
1660228500000|2022-08-11 14:35:00|10474.6|10472.6|10474.6|10472.6|10475.4|10473.4|10473.9|10471.9|4242
1660228800000|2022-08-11 14:40:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10473.5|10471.5|3113
1660229100000|2022-08-11 14:45:00|10474.6|10472.6|10475|10473|10476.6|10474.6|10474.6|10472.6|1599
1660229400000|2022-08-11 14:50:00|10474.8|10472.8|10475.8|10473.8|10476.2|10474.2|10474.2|10472.2|3087
1660229700000|2022-08-11 14:55:00|10476.2|10474.2|10475|10473|10477|10475|10474.6|10472.6|4350
1660230000000|2022-08-11 15:00:00|10475.2|10473.2|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|2178
1660230300000|2022-08-11 15:05:00|10475|10473|10472.7|10470.7|10475|10473|10472.3|10470.3|3056
1660230600000|2022-08-11 15:10:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.1|10469.1|4033
1660230900000|2022-08-11 15:15:00|10472.1|10470.1|10473.1|10471.1|10473.1|10471.1|10471.5|10469.5|2653
1660231200000|2022-08-11 15:20:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|1183
1660231500000|2022-08-11 15:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.3|10470.3|1513
1660231800000|2022-08-11 15:30:00|10473.1|10471.1|10475.2|10473.2|10475.4|10473.4|10472.7|10470.7|2929
1660232100000|2022-08-11 15:35:00|10475|10473|10475|10473|10475.8|10473.8|10473.9|10471.9|2824
1660232400000|2022-08-11 15:40:00|10474.8|10472.8|10474.2|10472.2|10475.4|10473.4|10474|10472|1142
1660232700000|2022-08-11 15:45:00|10474|10472|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|741
1660233000000|2022-08-11 15:50:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|1000
1660233300000|2022-08-11 15:55:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.1|10471.1|562
1660233600000|2022-08-11 16:00:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|427
1660233900000|2022-08-11 16:05:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|2120
1660234200000|2022-08-11 16:10:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|1626
1660234500000|2022-08-11 16:15:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|1098
1660234800000|2022-08-11 16:20:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|1302
1660235100000|2022-08-11 16:25:00|10473.5|10471.5|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|1164
1660235400000|2022-08-11 16:30:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|862
1660235700000|2022-08-11 16:35:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1258
1660236000000|2022-08-11 16:40:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|1229
1660236300000|2022-08-11 16:45:00|10471.9|10469.9|10471.9|10469.9|10472.5|10470.5|10471.5|10469.5|564
1660236600000|2022-08-11 16:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|680
1660236900000|2022-08-11 16:55:00|10471.7|10469.7|10473.1|10471.1|10473.1|10471.1|10471.1|10469.1|1269
1660237200000|2022-08-11 17:00:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.1|10469.1|2120
1660237500000|2022-08-11 17:05:00|10472.3|10470.3|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|1205
1660237800000|2022-08-11 17:10:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|2264
1660238100000|2022-08-11 17:15:00|10470.7|10468.7|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|2600
1660238400000|2022-08-11 17:20:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.6|10467.6|1342
1660238700000|2022-08-11 17:25:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|1031
1660239000000|2022-08-11 17:30:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468|10466|1873
1660239300000|2022-08-11 17:35:00|10468.4|10466.4|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|1696
1660239600000|2022-08-11 17:40:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|2334
1660239900000|2022-08-11 17:45:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468.4|10466.4|1293
1660240200000|2022-08-11 17:50:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|1790
1660240500000|2022-08-11 17:55:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|1322
1660240800000|2022-08-11 18:00:00|10468.2|10466.2|10468.4|10466.4|10468.6|10466.6|10468|10466|1724
1660241100000|2022-08-11 18:05:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10466.8|10464.8|1714
1660241400000|2022-08-11 18:10:00|10467.8|10465.8|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|1268
1660241700000|2022-08-11 18:15:00|10468|10466|10466.8|10464.8|10468|10466|10466.8|10464.8|2608
1660242000000|2022-08-11 18:20:00|10466.4|10464.4|10467.6|10465.6|10467.6|10465.6|10466.4|10464.4|726
1660242300000|2022-08-11 18:25:00|10467.2|10465.2|10465.6|10463.6|10467.4|10465.4|10465.6|10463.6|1208
1660242600000|2022-08-11 18:30:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.5|10462.5|1879
1660242900000|2022-08-11 18:35:00|10466|10464|10464.5|10462.5|10466|10464|10464.5|10462.5|2732
1660243200000|2022-08-11 18:40:00|10464.9|10462.9|10466.4|10464.4|10466.8|10464.8|10464.9|10462.9|1010
1660243500000|2022-08-11 18:45:00|10466.2|10464.2|10466.8|10464.8|10467.2|10465.2|10466|10464|1094
1660243800000|2022-08-11 18:50:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10466|10464|733
1660244100000|2022-08-11 18:55:00|10466.2|10464.2|10467.6|10465.6|10467.6|10465.6|10466|10464|2832
1660244400000|2022-08-11 19:00:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10466.4|10464.4|1878
1660244700000|2022-08-11 19:05:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|1068
1660245000000|2022-08-11 19:10:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|1347
1660245300000|2022-08-11 19:15:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|1596
1660245600000|2022-08-11 19:20:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|670
1660245900000|2022-08-11 19:25:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|565
1660246200000|2022-08-11 19:30:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|420
1660246500000|2022-08-11 19:35:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|1041
1660246800000|2022-08-11 19:40:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|517
1660247100000|2022-08-11 19:45:00|10466.8|10464.8|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|424
1660247400000|2022-08-11 19:50:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|1717
1660247700000|2022-08-11 19:55:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|2214
1660248000000|2022-08-11 20:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|1128
1660248300000|2022-08-11 20:05:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|1351
1660248600000|2022-08-11 20:10:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|261
1660248900000|2022-08-11 20:15:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|1354
1660249200000|2022-08-11 20:20:00|10465.8|10463.8|10466|10464|10466.4|10464.4|10465.6|10463.6|636
1660249500000|2022-08-11 20:25:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|665
1660249800000|2022-08-11 20:30:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|1050
1660250100000|2022-08-11 20:35:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|1004
1660250400000|2022-08-11 20:40:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|1764
1660250700000|2022-08-11 20:45:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|1082
1660251000000|2022-08-11 20:50:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|637
1660251300000|2022-08-11 20:55:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|1258
1660255200000|2022-08-11 22:00:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|491
1660255500000|2022-08-11 22:05:00|10469|10467|10469.8|10467.8|10469.9|10467.9|10469|10467|336
1660255800000|2022-08-11 22:10:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|96
1660256100000|2022-08-11 22:15:00|10468.6|10466.6|10468|10466|10468.8|10466.8|10468|10466|72
1660256400000|2022-08-11 22:20:00|||||||||17
1660256700000|2022-08-11 22:25:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10468.2|10466.2|34
1660257000000|2022-08-11 22:30:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|35
1660257300000|2022-08-11 22:35:00|||||||||5
1660257600000|2022-08-11 22:40:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|115
1660257900000|2022-08-11 22:45:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|104
1660258200000|2022-08-11 22:50:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|29
1660258500000|2022-08-11 22:55:00|||||||||7
1660258800000|2022-08-11 23:00:00|||||||||1
1660259100000|2022-08-11 23:05:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|325
1660259400000|2022-08-11 23:10:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.6|10465.6|188
1660259700000|2022-08-11 23:15:00|||||||||6
1660260000000|2022-08-11 23:20:00|10467.2|10465.2|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|630
1660260300000|2022-08-11 23:25:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10467|10465|16
1660260600000|2022-08-11 23:30:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|207
1660260900000|2022-08-11 23:35:00|10467.4|10465.4|10467|10465|10467.6|10465.6|10466.8|10464.8|193
1660261200000|2022-08-11 23:40:00|10466.8|10464.8|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|109
1660261500000|2022-08-11 23:45:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466.6|10464.6|123
1660261800000|2022-08-11 23:50:00|10467|10465|10468.4|10466.4|10468.4|10466.4|10466.8|10464.8|138
1660262100000|2022-08-11 23:55:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.6|10465.6|216
1660262400000|2022-08-12 00:00:00|10467.8|10465.8|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|537
1660262700000|2022-08-12 00:05:00|10468|10466|10467.2|10465.2|10468.4|10466.4|10467.2|10465.2|541
1660263000000|2022-08-12 00:10:00|10467.4|10465.4|10466.4|10464.4|10467.6|10465.6|10466.2|10464.2|732
1660263300000|2022-08-12 00:15:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|160
1660263600000|2022-08-12 00:20:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|458
1660263900000|2022-08-12 00:25:00|10465.5|10463.5|10465.6|10463.6|10466.4|10464.4|10465.3|10463.3|54
1660264200000|2022-08-12 00:30:00|10465.5|10463.5|10465.1|10463.1|10465.5|10463.5|10464.9|10462.9|211
1660264500000|2022-08-12 00:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|217
1660264800000|2022-08-12 00:40:00|10466|10464|10466.6|10464.6|10466.6|10464.6|10466|10464|217
1660265100000|2022-08-12 00:45:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|84
1660265400000|2022-08-12 00:50:00|10467|10465|10466.8|10464.8|10467|10465|10466.4|10464.4|59
1660265700000|2022-08-12 00:55:00|10467.2|10465.2|10467.8|10465.8|10468|10466|10467.2|10465.2|619
1660266000000|2022-08-12 01:00:00|10467.6|10465.6|10468.8|10466.8|10468.8|10466.8|10467.2|10465.2|642
1660266300000|2022-08-12 01:05:00|10468.6|10466.6|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|131
1660266600000|2022-08-12 01:10:00|10468.4|10466.4|10469|10467|10469.2|10467.2|10468.4|10466.4|82
1660266900000|2022-08-12 01:15:00|10468.8|10466.8|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|118
1660267200000|2022-08-12 01:20:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|125
1660267500000|2022-08-12 01:25:00|10469|10467|10468.6|10466.6|10469.2|10467.2|10468.6|10466.6|168
1660267800000|2022-08-12 01:30:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|103
1660268100000|2022-08-12 01:35:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|195
1660268400000|2022-08-12 01:40:00|10469.4|10467.4|10469.2|10467.2|10469.4|10467.4|10469|10467|101
1660268700000|2022-08-12 01:45:00|10469|10467|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|658
1660269000000|2022-08-12 01:50:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468|10466|219
1660269300000|2022-08-12 01:55:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|294
1660269600000|2022-08-12 02:00:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|101
1660269900000|2022-08-12 02:05:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|258
1660270200000|2022-08-12 02:10:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|170
1660270500000|2022-08-12 02:15:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|397
1660270800000|2022-08-12 02:20:00|||||||||24
1660271100000|2022-08-12 02:25:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|40
1660271400000|2022-08-12 02:30:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|134
1660271700000|2022-08-12 02:35:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|592
1660272000000|2022-08-12 02:40:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|463
1660272300000|2022-08-12 02:45:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|132
1660272600000|2022-08-12 02:50:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|201
1660272900000|2022-08-12 02:55:00|||||||||102
1660273200000|2022-08-12 03:00:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|244
1660273500000|2022-08-12 03:05:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.3|10469.3|466
1660273800000|2022-08-12 03:10:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|319
1660274100000|2022-08-12 03:15:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|591
1660274400000|2022-08-12 03:20:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|517
1660274700000|2022-08-12 03:25:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|112
1660275000000|2022-08-12 03:30:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|225
1660275300000|2022-08-12 03:35:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|73
1660275600000|2022-08-12 03:40:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.1|10470.1|348
1660275900000|2022-08-12 03:45:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|144
1660276200000|2022-08-12 03:50:00|10471.9|10469.9|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|385
1660276500000|2022-08-12 03:55:00|10472.3|10470.3|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|55
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|370
1660277100000|2022-08-12 04:05:00|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|65
1660277400000|2022-08-12 04:10:00|10472.5|10470.5|10472.3|10470.3|10472.5|10470.5|10472.3|10470.3|55
1660277700000|2022-08-12 04:15:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|74
1660278000000|2022-08-12 04:20:00|10473.3|10471.3|10472.9|10470.9|10473.5|10471.5|10472.9|10470.9|767
1660278300000|2022-08-12 04:25:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|395
1660278600000|2022-08-12 04:30:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|131
1660278900000|2022-08-12 04:35:00|||||||||10
1660279200000|2022-08-12 04:40:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|123
1660279500000|2022-08-12 04:45:00|10471.5|10469.5|10471.3|10469.3|10471.5|10469.5|10471.1|10469.1|154
1660279800000|2022-08-12 04:50:00|10471.1|10469.1|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|73
1660280100000|2022-08-12 04:55:00|10471.9|10469.9|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|173
1660280400000|2022-08-12 05:00:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|85
1660280700000|2022-08-12 05:05:00|10471.1|10469.1|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|118
1660281000000|2022-08-12 05:10:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|211
1660281300000|2022-08-12 05:15:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|174
1660281600000|2022-08-12 05:20:00|10471.3|10469.3|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|17
1660281900000|2022-08-12 05:25:00|10471.5|10469.5|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|78
1660282200000|2022-08-12 05:30:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|53
1660282500000|2022-08-12 05:35:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|14
1660282800000|2022-08-12 05:40:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|308
1660283100000|2022-08-12 05:45:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|87
1660283400000|2022-08-12 05:50:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10470.5|10468.5|522
1660283700000|2022-08-12 05:55:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|83
1660284000000|2022-08-12 06:00:00|10470.3|10468.3|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|1118
1660284300000|2022-08-12 06:05:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|327
1660284600000|2022-08-12 06:10:00|10470.5|10468.5|10469.9|10467.9|10470.5|10468.5|10469.9|10467.9|193
1660284900000|2022-08-12 06:15:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|128
1660285200000|2022-08-12 06:20:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|151
1660285500000|2022-08-12 06:25:00|10471.9|10469.9|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|425
1660285800000|2022-08-12 06:30:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|468
1660286100000|2022-08-12 06:35:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|116
1660286400000|2022-08-12 06:40:00|10471.3|10469.3|10471.9|10469.9|10471.9|10469.9|10471.3|10469.3|92
1660286700000|2022-08-12 06:45:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|187
1660287000000|2022-08-12 06:50:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|74
1660287300000|2022-08-12 06:55:00|10472.1|10470.1|10471.9|10469.9|10472.5|10470.5|10471.7|10469.7|541
1660287600000|2022-08-12 07:00:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.5|10468.5|872
1660287900000|2022-08-12 07:05:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.5|10468.5|322
1660288200000|2022-08-12 07:10:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|351
1660288500000|2022-08-12 07:15:00|10472.3|10470.3|10470.7|10468.7|10472.3|10470.3|10470.7|10468.7|505
1660288800000|2022-08-12 07:20:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.6|10467.6|712
1660289100000|2022-08-12 07:25:00|10470.7|10468.7|10469.2|10467.2|10470.9|10468.9|10469.2|10467.2|425
1660289400000|2022-08-12 07:30:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10468|10466|531
1660289700000|2022-08-12 07:35:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.2|10465.2|453
1660290000000|2022-08-12 07:40:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10468|10466|367
1660290300000|2022-08-12 07:45:00|10468.4|10466.4|10469.9|10467.9|10470.3|10468.3|10468.4|10466.4|1532
1660290600000|2022-08-12 07:50:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|800
1660290900000|2022-08-12 07:55:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|308
1660291200000|2022-08-12 08:00:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|222
1660291500000|2022-08-12 08:05:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|570
1660291800000|2022-08-12 08:10:00|10469.9|10467.9|10469.9|10467.9|10470.3|10468.3|10469.8|10467.8|594
1660292100000|2022-08-12 08:15:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|347
1660292400000|2022-08-12 08:20:00|10470.1|10468.1|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|972
1660292700000|2022-08-12 08:25:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|577
1660293000000|2022-08-12 08:30:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|150
1660293300000|2022-08-12 08:35:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|468
1660293600000|2022-08-12 08:40:00|10469.9|10467.9|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|166
1660293900000|2022-08-12 08:45:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.1|10468.1|187
1660294200000|2022-08-12 08:50:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|235
1660294500000|2022-08-12 08:55:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|405
1660294800000|2022-08-12 09:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|97
1660295100000|2022-08-12 09:05:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|32
1660295400000|2022-08-12 09:10:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|156
1660295700000|2022-08-12 09:15:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|86
1660296000000|2022-08-12 09:20:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|114
1660296300000|2022-08-12 09:25:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|440
1660296600000|2022-08-12 09:30:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|122
1660296900000|2022-08-12 09:35:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|414
1660297200000|2022-08-12 09:40:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|155
1660297500000|2022-08-12 09:45:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|193
1660297800000|2022-08-12 09:50:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|359
1660298100000|2022-08-12 09:55:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|103
1660298400000|2022-08-12 10:00:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|412
1660298700000|2022-08-12 10:05:00|10471.5|10469.5|10470.3|10468.3|10471.5|10469.5|10470.3|10468.3|887
1660299000000|2022-08-12 10:10:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|330
1660299300000|2022-08-12 10:15:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|290
1660299600000|2022-08-12 10:20:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|264
1660299900000|2022-08-12 10:25:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|577
1660300200000|2022-08-12 10:30:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|387
1660300500000|2022-08-12 10:35:00|10473.3|10471.3|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|135
1660300800000|2022-08-12 10:40:00|10473.9|10471.9|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|954
1660301100000|2022-08-12 10:45:00|10472.9|10470.9|10471.9|10469.9|10472.9|10470.9|10471.9|10469.9|505
1660301400000|2022-08-12 10:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|145
1660301700000|2022-08-12 10:55:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|103
1660302000000|2022-08-12 11:00:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|206
1660302300000|2022-08-12 11:05:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|221
1660302600000|2022-08-12 11:10:00|10472.5|10470.5|10471.1|10469.1|10472.9|10470.9|10471.1|10469.1|401
1660302900000|2022-08-12 11:15:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.5|10468.5|562
1660303200000|2022-08-12 11:20:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|548
1660303500000|2022-08-12 11:25:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|587
1660303800000|2022-08-12 11:30:00|10469.8|10467.8|10471.1|10469.1|10471.1|10469.1|10469.6|10467.6|372
1660304100000|2022-08-12 11:35:00|10471.5|10469.5|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|633
1660304400000|2022-08-12 11:40:00|10471.5|10469.5|10471.5|10469.5|10471.7|10469.7|10471.1|10469.1|443
1660304700000|2022-08-12 11:45:00|10471.1|10469.1|10472.7|10470.7|10472.7|10470.7|10471.1|10469.1|255
1660305000000|2022-08-12 11:50:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|1049
1660305300000|2022-08-12 11:55:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|260
1660305600000|2022-08-12 12:00:00|10471.5|10469.5|10472.7|10470.7|10473.1|10471.1|10471.5|10469.5|725
1660305900000|2022-08-12 12:05:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|711
1660306200000|2022-08-12 12:10:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|926
1660306500000|2022-08-12 12:15:00|10474.2|10472.2|10475|10473|10475.8|10473.8|10474.2|10472.2|1487
1660306800000|2022-08-12 12:20:00|10475.2|10473.2|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|3102
1660307100000|2022-08-12 12:25:00|10475.4|10473.4|10473.9|10471.9|10475.8|10473.8|10473.9|10471.9|1432
1660307400000|2022-08-12 12:30:00|10474|10472|10473.9|10471.9|10475|10473|10473.1|10471.1|2231
1660307700000|2022-08-12 12:35:00|10473.5|10471.5|10472.7|10470.7|10473.9|10471.9|10472.3|10470.3|1777
1660308000000|2022-08-12 12:40:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|2446
1660308300000|2022-08-12 12:45:00|10472.1|10470.1|10473.1|10471.1|10473.9|10471.9|10471.5|10469.5|1500
1660308600000|2022-08-12 12:50:00|10473.5|10471.5|10473.9|10471.9|10474.2|10472.2|10472.7|10470.7|1138
1660308900000|2022-08-12 12:55:00|10473.5|10471.5|10475.4|10473.4|10475.4|10473.4|10473.5|10471.5|1539
1660309200000|2022-08-12 13:00:00|10475.8|10473.8|10476.6|10474.6|10477|10475|10475.8|10473.8|1458
1660309500000|2022-08-12 13:05:00|10476.2|10474.2|10476.2|10474.2|10477|10475|10476.2|10474.2|1085
1660309800000|2022-08-12 13:10:00|10476.6|10474.6|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|2201
1660310100000|2022-08-12 13:15:00|10477.6|10475.6|10478.1|10476.1|10478.5|10476.5|10477.4|10475.4|1369
1660310400000|2022-08-12 13:20:00|10478|10476|10477.4|10475.4|10478.5|10476.5|10476.6|10474.6|1327
1660310700000|2022-08-12 13:25:00|10477|10475|10475.8|10473.8|10477|10475|10474.6|10472.6|1396
1660311000000|2022-08-12 13:30:00|10475.4|10473.4|10476.6|10474.6|10476.6|10474.6|10475.4|10473.4|2076
1660311300000|2022-08-12 13:35:00|10476.4|10474.4|10475|10473|10476.6|10474.6|10475|10473|1156
1660311600000|2022-08-12 13:40:00|10474.8|10472.8|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|1257
1660311900000|2022-08-12 13:45:00|10474.8|10472.8|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|1188
1660312200000|2022-08-12 13:50:00|10474.4|10472.4|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|592
1660312500000|2022-08-12 13:55:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.4|10473.4|770
1660312800000|2022-08-12 14:00:00|10473.1|10471.1|10464.1|10462.1|10473.1|10471.1|10463.3|10461.3|7942
1660313100000|2022-08-12 14:05:00|10464.5|10462.5|10465.3|10463.3|10466.8|10464.8|10464.5|10462.5|4418
1660313400000|2022-08-12 14:10:00|10465.6|10463.6|10465.3|10463.3|10468.4|10466.4|10464.9|10462.9|17178
1660313700000|2022-08-12 14:15:00|10464.9|10462.9|10463.3|10461.3|10465.6|10463.6|10463.1|10461.1|5838
1660314000000|2022-08-12 14:20:00|10463.7|10461.7|10464.5|10462.5|10464.9|10462.9|10462.9|10460.9|4086
1660314300000|2022-08-12 14:25:00|10464.1|10462.1|10462.9|10460.9|10464.5|10462.5|10461.7|10459.7|4295
1660314600000|2022-08-12 14:30:00|10462.5|10460.5|10465.6|10463.6|10466.4|10464.4|10462.5|10460.5|2738
1660314900000|2022-08-12 14:35:00|10466|10464|10462.1|10460.1|10466|10464|10462.1|10460.1|3753
1660315200000|2022-08-12 14:40:00|10462.3|10460.3|10464.1|10462.1|10464.5|10462.5|10462.1|10460.1|1534
1660315500000|2022-08-12 14:45:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|1963
1660315800000|2022-08-12 14:50:00|10464.1|10462.1|10464.1|10462.1|10464.9|10462.9|10462.5|10460.5|3961
1660316100000|2022-08-12 14:55:00|10463.7|10461.7|10465.6|10463.6|10466|10464|10463.7|10461.7|5314
1660316400000|2022-08-12 15:00:00|10465.3|10463.3|10466.2|10464.2|10466.4|10464.4|10464.9|10462.9|4132
1660316700000|2022-08-12 15:05:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|2454
1660317000000|2022-08-12 15:10:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|1117
1660317300000|2022-08-12 15:15:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|1007
1660317600000|2022-08-12 15:20:00|10466.6|10464.6|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|851
1660317900000|2022-08-12 15:25:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|1020
1660318200000|2022-08-12 15:30:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|780
1660318500000|2022-08-12 15:35:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|572
1660318800000|2022-08-12 15:40:00|10464.5|10462.5|10463.9|10461.9|10464.9|10462.9|10463.7|10461.7|1019
1660319100000|2022-08-12 15:45:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|378
1660319400000|2022-08-12 15:50:00|10463.9|10461.9|10462.9|10460.9|10463.9|10461.9|10462.9|10460.9|907
1660319700000|2022-08-12 15:55:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|808
1660320000000|2022-08-12 16:00:00|10463.5|10461.5|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|992
1660320300000|2022-08-12 16:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|862
1660320600000|2022-08-12 16:10:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|614
1660320900000|2022-08-12 16:15:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|199
1660321200000|2022-08-12 16:20:00|10464.7|10462.7|10463.7|10461.7|10464.7|10462.7|10463.7|10461.7|765
1660321500000|2022-08-12 16:25:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1421
1660321800000|2022-08-12 16:30:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|398
1660322100000|2022-08-12 16:35:00|||||||||684
1660322400000|2022-08-12 16:40:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|1197
1660322700000|2022-08-12 16:45:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|330
1660323000000|2022-08-12 16:50:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|998
1660323300000|2022-08-12 16:55:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|810
1660323600000|2022-08-12 17:00:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|156
1660323900000|2022-08-12 17:05:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|726
1660324200000|2022-08-12 17:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1685
1660324500000|2022-08-12 17:15:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|994
1660324800000|2022-08-12 17:20:00|10463.1|10461.1|10464.1|10462.1|10464.1|10462.1|10463.1|10461.1|595
1660325100000|2022-08-12 17:25:00|10463.9|10461.9|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1502
1660325400000|2022-08-12 17:30:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|206
1660325700000|2022-08-12 17:35:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|668
1660326000000|2022-08-12 17:40:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|388
1660326300000|2022-08-12 17:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|587
1660326600000|2022-08-12 17:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|583
1660326900000|2022-08-12 17:55:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|356
1660327200000|2022-08-12 18:00:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|785
1660327500000|2022-08-12 18:05:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|206
1660327800000|2022-08-12 18:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|770
1660328100000|2022-08-12 18:15:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|489
1660328400000|2022-08-12 18:20:00|10464.9|10462.9|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|304
1660328700000|2022-08-12 18:25:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|944
1660329000000|2022-08-12 18:30:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|131
1660329300000|2022-08-12 18:35:00|||||||||886
1660329600000|2022-08-12 18:40:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|879
1660329900000|2022-08-12 18:45:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|1159
1660330200000|2022-08-12 18:50:00|10464.3|10462.3|10463.7|10461.7|10464.3|10462.3|10463.7|10461.7|576
1660330500000|2022-08-12 18:55:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|1073
1660330800000|2022-08-12 19:00:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1321
1660331100000|2022-08-12 19:05:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|611
1660331400000|2022-08-12 19:10:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|1642
1660331700000|2022-08-12 19:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|563
1660332000000|2022-08-12 19:20:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|271
1660332300000|2022-08-12 19:25:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|109
1660332600000|2022-08-12 19:30:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|405
1660332900000|2022-08-12 19:35:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|314
1660333200000|2022-08-12 19:40:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|618
1660333500000|2022-08-12 19:45:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|534
1660333800000|2022-08-12 19:50:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|307
1660334100000|2022-08-12 19:55:00|10463.5|10461.5|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|1262
1660334400000|2022-08-12 20:00:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1180
1660334700000|2022-08-12 20:05:00|10463.9|10461.9|10463.9|10461.9|10464.1|10462.1|10463.7|10461.7|278
1660335000000|2022-08-12 20:10:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|626
1660335300000|2022-08-12 20:15:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1925
1660335600000|2022-08-12 20:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1145
1660335900000|2022-08-12 20:25:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|121
1660336200000|2022-08-12 20:30:00|||||||||303
1660336500000|2022-08-12 20:35:00|||||||||280
1660336800000|2022-08-12 20:40:00|||||||||498
1660337100000|2022-08-12 20:45:00|||||||||401
1660337400000|2022-08-12 20:50:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|767
1660337700000|2022-08-12 20:55:00|10464.3|10462.3|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|499
1660514400000|2022-08-14 22:00:00|10463.3|10461.3|10463.5|10461.5|10463.7|10461.7|10461.9|10459.9|203
1660514700000|2022-08-14 22:05:00|10463.3|10461.3|10464.5|10462.5|10464.5|10462.5|10463.3|10461.3|122
1660515000000|2022-08-14 22:10:00|10464.3|10462.3|10464.7|10462.7|10464.9|10462.9|10464.3|10462.3|45
1660515300000|2022-08-14 22:15:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|62
1660515600000|2022-08-14 22:20:00|10464.1|10462.1|10464.3|10462.3|10464.3|10462.3|10464.1|10462.1|15
1660515900000|2022-08-14 22:25:00|10464.5|10462.5|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|23
1660516200000|2022-08-14 22:30:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|62
1660516500000|2022-08-14 22:35:00|10463.7|10461.7|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|115
1660516800000|2022-08-14 22:40:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|40
1660517100000|2022-08-14 22:45:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|12
1660517400000|2022-08-14 22:50:00|10463.9|10461.9|10463.3|10461.3|10463.9|10461.9|10463.3|10461.3|129
1660517700000|2022-08-14 22:55:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|51
1660518000000|2022-08-14 23:00:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.5|10461.5|72
1660518300000|2022-08-14 23:05:00|10463.5|10461.5|10463.3|10461.3|10463.5|10461.5|10463.3|10461.3|16
1660518600000|2022-08-14 23:10:00|10463.1|10461.1|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|147
1660518900000|2022-08-14 23:15:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|203
1660519200000|2022-08-14 23:20:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|28
1660519500000|2022-08-14 23:25:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|72
1660519800000|2022-08-14 23:30:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|26
1660520100000|2022-08-14 23:35:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|25
1660520400000|2022-08-14 23:40:00|||||||||2
1660520700000|2022-08-14 23:45:00|10462.9|10460.9|10462.9|10460.9|10463.1|10461.1|10462.9|10460.9|128
1660521000000|2022-08-14 23:50:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|432
1660521300000|2022-08-14 23:55:00|10463.3|10461.3|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|32
1660521600000|2022-08-15 00:00:00|10462.9|10460.9|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|513
1660521900000|2022-08-15 00:05:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|213
1660522200000|2022-08-15 00:10:00|10462.7|10460.7|10462.5|10460.5|10462.7|10460.7|10462.5|10460.5|39
1660522500000|2022-08-15 00:15:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|46
1660522800000|2022-08-15 00:20:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.3|10460.3|4
1660523100000|2022-08-15 00:25:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|92
1660523400000|2022-08-15 00:30:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|27
1660523700000|2022-08-15 00:35:00|10463.1|10461.1|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|85
1660524000000|2022-08-15 00:40:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|21
1660524300000|2022-08-15 00:45:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|353
1660524600000|2022-08-15 00:50:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|58
1660524900000|2022-08-15 00:55:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|123
1660525200000|2022-08-15 01:00:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|69
1660525500000|2022-08-15 01:05:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|152
1660525800000|2022-08-15 01:10:00|||||||||102
1660526100000|2022-08-15 01:15:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|278
1660526400000|2022-08-15 01:20:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|166
1660526700000|2022-08-15 01:25:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|33
1660527000000|2022-08-15 01:30:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|102
1660527300000|2022-08-15 01:35:00|10463.5|10461.5|10463.3|10461.3|10463.5|10461.5|10462.9|10460.9|290
1660527600000|2022-08-15 01:40:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|137
1660527900000|2022-08-15 01:45:00|10462.9|10460.9|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|352
1660528200000|2022-08-15 01:50:00|10462.5|10460.5|10462.7|10460.7|10463.1|10461.1|10462.5|10460.5|150
1660528500000|2022-08-15 01:55:00|10462.9|10460.9|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|54
1660528800000|2022-08-15 02:00:00|10462.9|10460.9|10463.5|10461.5|10463.7|10461.7|10462.5|10460.5|343
1660529100000|2022-08-15 02:05:00|10463.7|10461.7|10463.9|10461.9|10464.1|10462.1|10463.5|10461.5|193
1660529400000|2022-08-15 02:10:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|8
1660529700000|2022-08-15 02:15:00|||||||||5
1660530000000|2022-08-15 02:20:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|208
1660530300000|2022-08-15 02:25:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|175
1660530600000|2022-08-15 02:30:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|22
1660530900000|2022-08-15 02:35:00|||||||||239
1660531200000|2022-08-15 02:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|370
1660531500000|2022-08-15 02:45:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.7|10462.7|24
1660531800000|2022-08-15 02:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|36
1660532100000|2022-08-15 02:55:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|38
1660532400000|2022-08-15 03:00:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|103
1660532700000|2022-08-15 03:05:00|||||||||28
1660533000000|2022-08-15 03:10:00|||||||||53
1660533300000|2022-08-15 03:15:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|72
1660533600000|2022-08-15 03:20:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|29
1660533900000|2022-08-15 03:25:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|28
1660534200000|2022-08-15 03:30:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|45
1660534500000|2022-08-15 03:35:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|190
1660534800000|2022-08-15 03:40:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|51
1660535100000|2022-08-15 03:45:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|74
1660535400000|2022-08-15 03:50:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|128
1660535700000|2022-08-15 03:55:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|197
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|48
1660536300000|2022-08-15 04:05:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|490
1660536600000|2022-08-15 04:10:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|92
1660536900000|2022-08-15 04:15:00|10465.5|10463.5|10465.3|10463.3|10465.5|10463.5|10465.3|10463.3|16
1660537200000|2022-08-15 04:20:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|70
1660537500000|2022-08-15 04:25:00|||||||||15
1660537800000|2022-08-15 04:30:00|10465.5|10463.5|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|130
1660538100000|2022-08-15 04:35:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.7|10462.7|223
1660538700000|2022-08-15 04:45:00|||||||||6
1660539000000|2022-08-15 04:50:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|255
1660539300000|2022-08-15 04:55:00|||||||||6
1660539600000|2022-08-15 05:00:00|||||||||73
1660539900000|2022-08-15 05:05:00|||||||||9
1660540200000|2022-08-15 05:10:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|17
1660540500000|2022-08-15 05:15:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|111
1660540800000|2022-08-15 05:20:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.7|10462.7|13
1660541100000|2022-08-15 05:25:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|104
1660541400000|2022-08-15 05:30:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.5|10462.5|152
1660541700000|2022-08-15 05:35:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.7|10462.7|35
1660542300000|2022-08-15 05:45:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|149
1660542600000|2022-08-15 05:50:00|10464.9|10462.9|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|4
1660542900000|2022-08-15 05:55:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|70
1660543200000|2022-08-15 06:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|153
1660543500000|2022-08-15 06:05:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|334
1660543800000|2022-08-15 06:10:00|10466|10464|10464.9|10462.9|10466|10464|10464.5|10462.5|207
1660544100000|2022-08-15 06:15:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|287
1660544400000|2022-08-15 06:20:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|165
1660544700000|2022-08-15 06:25:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|132
1660545000000|2022-08-15 06:30:00|10464.1|10462.1|10464.3|10462.3|10464.5|10462.5|10463.9|10461.9|109
1660545300000|2022-08-15 06:35:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|372
1660545600000|2022-08-15 06:40:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|202
1660545900000|2022-08-15 06:45:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|148
1660546200000|2022-08-15 06:50:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|109
1660546500000|2022-08-15 06:55:00|10463.1|10461.1|10463.7|10461.7|10463.7|10461.7|10463.1|10461.1|147
1660546800000|2022-08-15 07:00:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|584
1660547100000|2022-08-15 07:05:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10461.7|10459.7|564
1660547400000|2022-08-15 07:10:00|10461.9|10459.9|10461|10459|10462.5|10460.5|10461|10459|679
1660547700000|2022-08-15 07:15:00|10460.8|10458.8|10461.4|10459.4|10462.1|10460.1|10460.2|10458.2|2141
1660548000000|2022-08-15 07:20:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|548
1660548300000|2022-08-15 07:25:00|10461.4|10459.4|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|195
1660548600000|2022-08-15 07:30:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|472
1660548900000|2022-08-15 07:35:00|10461.7|10459.7|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|566
1660549200000|2022-08-15 07:40:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|462
1660549500000|2022-08-15 07:45:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|287
1660549800000|2022-08-15 07:50:00|10460.2|10458.2|10461|10459|10461|10459|10460.2|10458.2|200
1660550100000|2022-08-15 07:55:00|10460.8|10458.8|10459.4|10457.4|10460.8|10458.8|10459|10457|1391
1660550400000|2022-08-15 08:00:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|1120
1660550700000|2022-08-15 08:05:00|10459.6|10457.6|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|842
1660551000000|2022-08-15 08:10:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|644
1660551300000|2022-08-15 08:15:00|10460|10458|10460.2|10458.2|10460.6|10458.6|10460|10458|462
1660551600000|2022-08-15 08:20:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|681
1660551900000|2022-08-15 08:25:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|1000
1660552200000|2022-08-15 08:30:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460.6|10458.6|1208
1660552500000|2022-08-15 08:35:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10460.6|10458.6|1112
1660552800000|2022-08-15 08:40:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|691
1660553100000|2022-08-15 08:45:00|10461.4|10459.4|10462.1|10460.1|10462.5|10460.5|10461|10459|2629
1660553400000|2022-08-15 08:50:00|10461.9|10459.9|10461.9|10459.9|10462.5|10460.5|10461.7|10459.7|1417
1660553700000|2022-08-15 08:55:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|462
1660554000000|2022-08-15 09:00:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|580
1660554300000|2022-08-15 09:05:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|815
1660554600000|2022-08-15 09:10:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|591
1660554900000|2022-08-15 09:15:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|1480
1660555200000|2022-08-15 09:20:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|660
1660555500000|2022-08-15 09:25:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|844
1660555800000|2022-08-15 09:30:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|344
1660556100000|2022-08-15 09:35:00|10463.1|10461.1|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|291
1660556400000|2022-08-15 09:40:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|895
1660556700000|2022-08-15 09:45:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|395
1660557000000|2022-08-15 09:50:00|10461.7|10459.7|10462.7|10460.7|10462.9|10460.9|10461.7|10459.7|225
1660557300000|2022-08-15 09:55:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|96
1660557600000|2022-08-15 10:00:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|684
1660557900000|2022-08-15 10:05:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|295
1660558200000|2022-08-15 10:10:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|202
1660558500000|2022-08-15 10:15:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|464
1660558800000|2022-08-15 10:20:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|418
1660559100000|2022-08-15 10:25:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|166
1660559400000|2022-08-15 10:30:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.7|10460.7|66
1660559700000|2022-08-15 10:35:00|10462.9|10460.9|10462.9|10460.9|10463.1|10461.1|10462.5|10460.5|294
1660560000000|2022-08-15 10:40:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|83
1660560300000|2022-08-15 10:45:00|||||||||400
1660560600000|2022-08-15 10:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|420
1660560900000|2022-08-15 10:55:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|455
1660561200000|2022-08-15 11:00:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|443
1660561500000|2022-08-15 11:05:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|599
1660561800000|2022-08-15 11:10:00|10462.5|10460.5|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1122
1660562100000|2022-08-15 11:15:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|388
1660562400000|2022-08-15 11:20:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|140
1660562700000|2022-08-15 11:25:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|291
1660563000000|2022-08-15 11:30:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|204
1660563300000|2022-08-15 11:35:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|161
1660563600000|2022-08-15 11:40:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|306
1660563900000|2022-08-15 11:45:00|10463.5|10461.5|10464.1|10462.1|10464.5|10462.5|10463.5|10461.5|1249
1660564200000|2022-08-15 11:50:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|690
1660564500000|2022-08-15 11:55:00|10465.5|10463.5|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|910
1660564800000|2022-08-15 12:00:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|1565
1660565100000|2022-08-15 12:05:00|10466|10464|10466|10464|10466.6|10464.6|10466|10464|1385
1660565400000|2022-08-15 12:10:00|10466.4|10464.4|10467.6|10465.6|10467.6|10465.6|10466|10464|259
1660565700000|2022-08-15 12:15:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10466.8|10464.8|1714
1660566000000|2022-08-15 12:20:00|10468.8|10466.8|10468.4|10466.4|10470.3|10468.3|10468.4|10466.4|2420
1660566300000|2022-08-15 12:25:00|10468.8|10466.8|10469.6|10467.6|10471.5|10469.5|10468|10466|3243
1660566600000|2022-08-15 12:30:00|10471.9|10469.9|10472.1|10470.1|10474.2|10472.2|10469.9|10467.9|8872
1660566900000|2022-08-15 12:35:00|10472.3|10470.3|10471.1|10469.1|10472.3|10470.3|10470.3|10468.3|4870
1660567200000|2022-08-15 12:40:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1342
1660567500000|2022-08-15 12:45:00|10472.3|10470.3|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|2521
1660567800000|2022-08-15 12:50:00|10471.5|10469.5|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|2246
1660568100000|2022-08-15 12:55:00|10472.3|10470.3|10473.5|10471.5|10474.2|10472.2|10472.3|10470.3|1615
1660568400000|2022-08-15 13:00:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|1764
1660568700000|2022-08-15 13:05:00|10473.3|10471.3|10473.1|10471.1|10473.7|10471.7|10472.3|10470.3|478
1660569000000|2022-08-15 13:10:00|10472.7|10470.7|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|4810
1660569300000|2022-08-15 13:15:00|10473.9|10471.9|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|3703
1660569600000|2022-08-15 13:20:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|2371
1660569900000|2022-08-15 13:25:00|10473.1|10471.1|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|1001
1660570200000|2022-08-15 13:30:00|10473.9|10471.9|10475|10473|10475.8|10473.8|10473.5|10471.5|1684
1660570500000|2022-08-15 13:35:00|10475.4|10473.4|10475.4|10473.4|10475.4|10473.4|10474.2|10472.2|3232
1660570800000|2022-08-15 13:40:00|10475.8|10473.8|10475.8|10473.8|10477.4|10475.4|10475.4|10473.4|8566
1660571100000|2022-08-15 13:45:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.2|10473.2|2929
1660571400000|2022-08-15 13:50:00|10476.2|10474.2|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|922
1660571700000|2022-08-15 13:55:00|10475.4|10473.4|10473.9|10471.9|10475.8|10473.8|10473.5|10471.5|2029
1660572000000|2022-08-15 14:00:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10473.5|10471.5|1946
1660572300000|2022-08-15 14:05:00|10474|10472|10474.2|10472.2|10474.6|10472.6|10473.5|10471.5|536
1660572600000|2022-08-15 14:10:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|1425
1660572900000|2022-08-15 14:15:00|10474|10472|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|884
1660573200000|2022-08-15 14:20:00|10474.2|10472.2|10473.5|10471.5|10474.6|10472.6|10473.1|10471.1|786
1660573500000|2022-08-15 14:25:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|783
1660573800000|2022-08-15 14:30:00|10472.7|10470.7|10471.1|10469.1|10473.1|10471.1|10471.1|10469.1|1625
1660574100000|2022-08-15 14:35:00|10471.3|10469.3|10471.9|10469.9|10471.9|10469.9|10471.1|10469.1|1123
1660574400000|2022-08-15 14:40:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|1611
1660574700000|2022-08-15 14:45:00|10470.7|10468.7|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|1254
1660575000000|2022-08-15 14:50:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.9|10469.9|967
1660575300000|2022-08-15 14:55:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|2059
1660575600000|2022-08-15 15:00:00|10472.7|10470.7|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|1130
1660575900000|2022-08-15 15:05:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|635
1660576200000|2022-08-15 15:10:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|1009
1660576500000|2022-08-15 15:15:00|10472.9|10470.9|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|495
1660576800000|2022-08-15 15:20:00|10471.9|10469.9|10470.3|10468.3|10472.3|10470.3|10470.3|10468.3|986
1660577100000|2022-08-15 15:25:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|1391
1660577400000|2022-08-15 15:30:00|10472.7|10470.7|10473.5|10471.5|10473.9|10471.9|10471.9|10469.9|18386
1660577700000|2022-08-15 15:35:00|10473.1|10471.1|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|3059
1660578000000|2022-08-15 15:40:00|10474|10472|10473.5|10471.5|10474|10472|10472.7|10470.7|2648
1660578300000|2022-08-15 15:45:00|10473.9|10471.9|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|781
1660578600000|2022-08-15 15:50:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|563
1660578900000|2022-08-15 15:55:00|10473.5|10471.5|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|1344
1660579200000|2022-08-15 16:00:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|962
1660579500000|2022-08-15 16:05:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|766
1660579800000|2022-08-15 16:10:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|426
1660580100000|2022-08-15 16:15:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|920
1660580400000|2022-08-15 16:20:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|490
1660580700000|2022-08-15 16:25:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|699
1660581000000|2022-08-15 16:30:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|522
1660581300000|2022-08-15 16:35:00|10472.9|10470.9|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|325
1660581600000|2022-08-15 16:40:00|10473.1|10471.1|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|217
1660581900000|2022-08-15 16:45:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|88
1660582200000|2022-08-15 16:50:00|10472.7|10470.7|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|317
1660582500000|2022-08-15 16:55:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|399
1660582800000|2022-08-15 17:00:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|325
1660583100000|2022-08-15 17:05:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|626
1660583400000|2022-08-15 17:10:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|421
1660583700000|2022-08-15 17:15:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|357
1660584000000|2022-08-15 17:20:00|10472.7|10470.7|10472.5|10470.5|10472.7|10470.7|10472.3|10470.3|386
1660584300000|2022-08-15 17:25:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|55
1660584600000|2022-08-15 17:30:00|||||||||225
1660584900000|2022-08-15 17:35:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|174
1660585200000|2022-08-15 17:40:00|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|132
1660585500000|2022-08-15 17:45:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|360
1660585800000|2022-08-15 17:50:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10472.1|10470.1|269
1660586100000|2022-08-15 17:55:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|216
1660586400000|2022-08-15 18:00:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|403
1660586700000|2022-08-15 18:05:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|742
1660587000000|2022-08-15 18:10:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|436
1660587300000|2022-08-15 18:15:00|10472.5|10470.5|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|825
1660587600000|2022-08-15 18:20:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|1143
1660587900000|2022-08-15 18:25:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|123
1660588200000|2022-08-15 18:30:00|||||||||340
1660588500000|2022-08-15 18:35:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|528
1660588800000|2022-08-15 18:40:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|1312
1660589100000|2022-08-15 18:45:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1846
1660589400000|2022-08-15 18:50:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|444
1660589700000|2022-08-15 18:55:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|2978
1660590000000|2022-08-15 19:00:00|||||||||627
1660590300000|2022-08-15 19:05:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|845
1660590600000|2022-08-15 19:10:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|1184
1660590900000|2022-08-15 19:15:00|||||||||244
1660591200000|2022-08-15 19:20:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|491
1660591500000|2022-08-15 19:25:00|||||||||48
1660591800000|2022-08-15 19:30:00|||||||||13
1660592100000|2022-08-15 19:35:00|||||||||429
1660592400000|2022-08-15 19:40:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|1055
1660592700000|2022-08-15 19:45:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|589
1660593000000|2022-08-15 19:50:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1215
1660593300000|2022-08-15 19:55:00|10472.9|10470.9|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1743
1660593600000|2022-08-15 20:00:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|2223
1660593900000|2022-08-15 20:05:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|626
1660594200000|2022-08-15 20:10:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|706
1660594500000|2022-08-15 20:15:00|10473.1|10471.1|10473.1|10471.1|10473.3|10471.3|10473.1|10471.1|202
1660594800000|2022-08-15 20:20:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|75
1660595100000|2022-08-15 20:25:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|369
1660595400000|2022-08-15 20:30:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|1674
1660595700000|2022-08-15 20:35:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|414
1660596000000|2022-08-15 20:40:00|10475|10473|10475|10473|10475|10473|10475|10473|821
1660596300000|2022-08-15 20:45:00|10475.4|10473.4|10476.2|10474.2|10476.6|10474.6|10475|10473|3556
1660596600000|2022-08-15 20:50:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|1165
1660596900000|2022-08-15 20:55:00|10476.6|10474.6|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|205
1660600800000|2022-08-15 22:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|330
1660601100000|2022-08-15 22:05:00|||||||||2
1660601400000|2022-08-15 22:10:00|||||||||7
1660601700000|2022-08-15 22:15:00|10477.2|10475.2|10477.2|10475.2|10477.4|10475.4|10477|10475|113
1660602000000|2022-08-15 22:20:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|80
1660602300000|2022-08-15 22:25:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|58
1660602600000|2022-08-15 22:30:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|25
1660602900000|2022-08-15 22:35:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|211
1660603200000|2022-08-15 22:40:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|65
1660603500000|2022-08-15 22:45:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|364
1660603800000|2022-08-15 22:50:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|22
1660604100000|2022-08-15 22:55:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|7
1660604400000|2022-08-15 23:00:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|40
1660604700000|2022-08-15 23:05:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|167
1660605000000|2022-08-15 23:10:00|||||||||1
1660605300000|2022-08-15 23:15:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|25
1660605600000|2022-08-15 23:20:00|||||||||1
1660605900000|2022-08-15 23:25:00|||||||||9
1660606200000|2022-08-15 23:30:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.6|10475.6|24
1660606500000|2022-08-15 23:35:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|57
1660606800000|2022-08-15 23:40:00|||||||||55
1660607100000|2022-08-15 23:45:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|34
1660607400000|2022-08-15 23:50:00|10477.6|10475.6|10477.4|10475.4|10477.6|10475.6|10477.4|10475.4|21
1660607700000|2022-08-15 23:55:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|22
1660608000000|2022-08-16 00:00:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|212
1660608300000|2022-08-16 00:05:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|104
1660608600000|2022-08-16 00:10:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|81
1660608900000|2022-08-16 00:15:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|141
1660609200000|2022-08-16 00:20:00|10478.7|10476.7|10479.3|10477.3|10479.3|10477.3|10478.7|10476.7|154
1660609500000|2022-08-16 00:25:00|10478.9|10476.9|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|145
1660609800000|2022-08-16 00:30:00|10478.7|10476.7|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|173
1660610100000|2022-08-16 00:35:00|10478.9|10476.9|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|79
1660610400000|2022-08-16 00:40:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|102
1660610700000|2022-08-16 00:45:00|10478|10476|10477|10475|10478|10476|10477|10475|216
1660611000000|2022-08-16 00:50:00|||||||||74
1660611300000|2022-08-16 00:55:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476|10474|251
1660611600000|2022-08-16 01:00:00|10476.6|10474.6|10476.4|10474.4|10476.8|10474.8|10476.2|10474.2|171
1660611900000|2022-08-16 01:05:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|340
1660612200000|2022-08-16 01:10:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476|10474|310
1660612500000|2022-08-16 01:15:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.4|10474.4|120
1660612800000|2022-08-16 01:20:00|10476.8|10474.8|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|95
1660613100000|2022-08-16 01:25:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.8|10474.8|182
1660613400000|2022-08-16 01:30:00|10476.8|10474.8|10475.8|10473.8|10477.4|10475.4|10475.4|10473.4|497
1660613700000|2022-08-16 01:35:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|89
1660614000000|2022-08-16 01:40:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|285
1660614300000|2022-08-16 01:45:00|10475.8|10473.8|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|87
1660614600000|2022-08-16 01:50:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10476|10474|33
1660614900000|2022-08-16 01:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|63
1660615200000|2022-08-16 02:00:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476.2|10474.2|159
1660615500000|2022-08-16 02:05:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.4|10474.4|22
1660615800000|2022-08-16 02:10:00|10477|10475|10477|10475|10477|10475|10476.6|10474.6|46
1660616100000|2022-08-16 02:15:00|10476.8|10474.8|10476.6|10474.6|10477|10475|10476.2|10474.2|96
1660616400000|2022-08-16 02:20:00|10476.8|10474.8|10479.3|10477.3|10479.7|10477.7|10476.6|10474.6|1266
1660616700000|2022-08-16 02:25:00|10478.9|10476.9|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|324
1660617000000|2022-08-16 02:30:00|10478.7|10476.7|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|78
1660617300000|2022-08-16 02:35:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|48
1660617600000|2022-08-16 02:40:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|68
1660617900000|2022-08-16 02:45:00|10478.5|10476.5|10478|10476|10478.5|10476.5|10477.8|10475.8|242
1660618200000|2022-08-16 02:50:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|18
1660618500000|2022-08-16 02:55:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.6|10475.6|72
1660618800000|2022-08-16 03:00:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|36
1660619100000|2022-08-16 03:05:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|99
1660619400000|2022-08-16 03:10:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|26
1660619700000|2022-08-16 03:15:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|121
1660620000000|2022-08-16 03:20:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|406
1660620300000|2022-08-16 03:25:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|51
1660620600000|2022-08-16 03:30:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|209
1660620900000|2022-08-16 03:35:00|||||||||2
1660621200000|2022-08-16 03:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|64
1660621500000|2022-08-16 03:45:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10478|10476|86
1660621800000|2022-08-16 03:50:00|10478|10476|10478|10476|10478|10476|10478|10476|7
1660622100000|2022-08-16 03:55:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|150
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|200
1660622700000|2022-08-16 04:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|12
1660623000000|2022-08-16 04:10:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|6
1660623300000|2022-08-16 04:15:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|142
1660623600000|2022-08-16 04:20:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|33
1660623900000|2022-08-16 04:25:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|88
1660624200000|2022-08-16 04:30:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|15
1660624500000|2022-08-16 04:35:00|10478.1|10476.1|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|268
1660624800000|2022-08-16 04:40:00|||||||||107
1660625100000|2022-08-16 04:45:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|136
1660625400000|2022-08-16 04:50:00|10477|10475|10477|10475|10477|10475|10477|10475|14
1660625700000|2022-08-16 04:55:00|||||||||1
1660626000000|2022-08-16 05:00:00|10477.2|10475.2|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|88
1660626300000|2022-08-16 05:05:00|10477|10475|10477.2|10475.2|10477.2|10475.2|10476.6|10474.6|173
1660626600000|2022-08-16 05:10:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|54
1660626900000|2022-08-16 05:15:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|395
1660627200000|2022-08-16 05:20:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.2|10475.2|162
1660627500000|2022-08-16 05:25:00|10478|10476|10478|10476|10478|10476|10477.8|10475.8|47
1660627800000|2022-08-16 05:30:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|44
1660628100000|2022-08-16 05:35:00|10478|10476|10478|10476|10478.1|10476.1|10477.4|10475.4|123
1660628400000|2022-08-16 05:40:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|123
1660628700000|2022-08-16 05:45:00|||||||||33
1660629000000|2022-08-16 05:50:00|10478|10476|10478.3|10476.3|10478.3|10476.3|10477.8|10475.8|105
1660629300000|2022-08-16 05:55:00|10478.5|10476.5|10478.5|10476.5|10478.7|10476.7|10478.5|10476.5|3
1660629600000|2022-08-16 06:00:00|10478.1|10476.1|10478.3|10476.3|10478.5|10476.5|10477.4|10475.4|502
1660629900000|2022-08-16 06:05:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|78
1660630200000|2022-08-16 06:10:00|10477.4|10475.4|10476.6|10474.6|10478|10476|10476.6|10474.6|253
1660630500000|2022-08-16 06:15:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|1177
1660630800000|2022-08-16 06:20:00|10476|10474|10477|10475|10477|10475|10475.8|10473.8|725
1660631100000|2022-08-16 06:25:00|10476.8|10474.8|10477.8|10475.8|10477.8|10475.8|10476.6|10474.6|342
1660631400000|2022-08-16 06:30:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|308
1660631700000|2022-08-16 06:35:00|10477.6|10475.6|10477|10475|10477.8|10475.8|10476.8|10474.8|457
1660632000000|2022-08-16 06:40:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.8|10473.8|316
1660632300000|2022-08-16 06:45:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10475.6|10473.6|539
1660632600000|2022-08-16 06:50:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|582
1660632900000|2022-08-16 06:55:00|10476|10474|10477|10475|10477.6|10475.6|10475.8|10473.8|462
1660633200000|2022-08-16 07:00:00|10477.4|10475.4|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|263
1660633500000|2022-08-16 07:05:00|10476.8|10474.8|10475.4|10473.4|10477|10475|10475.4|10473.4|519
1660633800000|2022-08-16 07:10:00|10475.2|10473.2|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|762
1660634100000|2022-08-16 07:15:00|10474|10472|10475|10473|10475|10473|10473.9|10471.9|548
1660634400000|2022-08-16 07:20:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|621
1660634700000|2022-08-16 07:25:00|10475.4|10473.4|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|757
1660635000000|2022-08-16 07:30:00|10474.8|10472.8|10473.9|10471.9|10475|10473|10473.7|10471.7|175
1660635300000|2022-08-16 07:35:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|399
1660635600000|2022-08-16 07:40:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|912
1660635900000|2022-08-16 07:45:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|1190
1660636200000|2022-08-16 07:50:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|991
1660636500000|2022-08-16 07:55:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|436
1660636800000|2022-08-16 08:00:00|10472.5|10470.5|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|686
1660637100000|2022-08-16 08:05:00|10472.5|10470.5|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|236
1660637400000|2022-08-16 08:10:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|267
1660637700000|2022-08-16 08:15:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|482
1660638000000|2022-08-16 08:20:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|151
1660638300000|2022-08-16 08:25:00|10473.5|10471.5|10473.3|10471.3|10473.5|10471.5|10472.9|10470.9|135
1660638600000|2022-08-16 08:30:00|10473.5|10471.5|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|436
1660638900000|2022-08-16 08:35:00|10474|10472|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|261
1660639200000|2022-08-16 08:40:00|10473.3|10471.3|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|127
1660639500000|2022-08-16 08:45:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|279
1660639800000|2022-08-16 08:50:00|10473.3|10471.3|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|460
1660640100000|2022-08-16 08:55:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|202
1660640400000|2022-08-16 09:00:00|10472.5|10470.5|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|293
1660640700000|2022-08-16 09:05:00|10471.5|10469.5|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|520
1660641000000|2022-08-16 09:10:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.2|10467.2|853
1660641300000|2022-08-16 09:15:00|10469.8|10467.8|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|696
1660641600000|2022-08-16 09:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|579
1660641900000|2022-08-16 09:25:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|171
1660642200000|2022-08-16 09:30:00|10469.8|10467.8|10470.3|10468.3|10470.5|10468.5|10469.6|10467.6|884
1660642500000|2022-08-16 09:35:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|1147
1660642800000|2022-08-16 09:40:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.1|10468.1|345
1660643100000|2022-08-16 09:45:00|10471.1|10469.1|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|241
1660643400000|2022-08-16 09:50:00|10470.9|10468.9|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|300
1660643700000|2022-08-16 09:55:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|146
1660644000000|2022-08-16 10:00:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|215
1660644300000|2022-08-16 10:05:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|236
1660644600000|2022-08-16 10:10:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|70
1660644900000|2022-08-16 10:15:00|10471.1|10469.1|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|86
1660645200000|2022-08-16 10:20:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|321
1660645500000|2022-08-16 10:25:00|||||||||52
1660645800000|2022-08-16 10:30:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|342
1660646100000|2022-08-16 10:35:00|10471.9|10469.9|10471.7|10469.7|10472.3|10470.3|10471.7|10469.7|215
1660646400000|2022-08-16 10:40:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|74
1660646700000|2022-08-16 10:45:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|140
1660647000000|2022-08-16 10:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|507
1660647300000|2022-08-16 10:55:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|269
1660647600000|2022-08-16 11:00:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|279
1660647900000|2022-08-16 11:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|353
1660648200000|2022-08-16 11:10:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|255
1660648500000|2022-08-16 11:15:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|1220
1660648800000|2022-08-16 11:20:00|10469|10467|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|870
1660649100000|2022-08-16 11:25:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|592
1660649400000|2022-08-16 11:30:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|724
1660649700000|2022-08-16 11:35:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|426
1660650000000|2022-08-16 11:40:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|2351
1660650300000|2022-08-16 11:45:00|10470.3|10468.3|10471.9|10469.9|10471.9|10469.9|10470.3|10468.3|1443
1660650600000|2022-08-16 11:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|988
1660650900000|2022-08-16 11:55:00|10471.7|10469.7|10471.9|10469.9|10472.1|10470.1|10471.1|10469.1|1597
1660651200000|2022-08-16 12:00:00|10471.5|10469.5|10472.3|10470.3|10472.3|10470.3|10470.7|10468.7|1578
1660651500000|2022-08-16 12:05:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|618
1660651800000|2022-08-16 12:10:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|1129
1660652100000|2022-08-16 12:15:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|157
1660652400000|2022-08-16 12:20:00|10472.3|10470.3|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|1556
1660652700000|2022-08-16 12:25:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|1683
1660653000000|2022-08-16 12:30:00|10470.7|10468.7|10466|10464|10471.5|10469.5|10466|10464|3772
1660653300000|2022-08-16 12:35:00|10466.4|10464.4|10466|10464|10468|10466|10465.6|10463.6|3487
1660653600000|2022-08-16 12:40:00|10465.6|10463.6|10465.3|10463.3|10467.6|10465.6|10464.9|10462.9|3280
1660653900000|2022-08-16 12:45:00|10465.6|10463.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|2631
1660654200000|2022-08-16 12:50:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|3003
1660654500000|2022-08-16 12:55:00|10465.1|10463.1|10465.1|10463.1|10466|10464|10464.9|10462.9|2198
1660654800000|2022-08-16 13:00:00|10465.3|10463.3|10467.2|10465.2|10467.2|10465.2|10464.5|10462.5|2263
1660655100000|2022-08-16 13:05:00|10467|10465|10468|10466|10468.4|10466.4|10466.8|10464.8|1696
1660655400000|2022-08-16 13:10:00|10468.4|10466.4|10470.3|10468.3|10470.7|10468.7|10468|10466|4740
1660655700000|2022-08-16 13:15:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|3380
1660656000000|2022-08-16 13:20:00|10469.9|10467.9|10469.2|10467.2|10470.5|10468.5|10469.2|10467.2|6359
1660656300000|2022-08-16 13:25:00|10468.8|10466.8|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|2125
1660656600000|2022-08-16 13:30:00|10469.9|10467.9|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|1247
1660656900000|2022-08-16 13:35:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10467.2|10465.2|1166
1660657200000|2022-08-16 13:40:00|10467.6|10465.6|10466|10464|10468|10466|10464.9|10462.9|3280
1660657500000|2022-08-16 13:45:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10464.7|10462.7|2093
1660657800000|2022-08-16 13:50:00|10465.8|10463.8|10465.1|10463.1|10466.4|10464.4|10464.9|10462.9|2139
1660658100000|2022-08-16 13:55:00|10465.3|10463.3|10466|10464|10466.8|10464.8|10465.3|10463.3|1927
1660658400000|2022-08-16 14:00:00|10466.2|10464.2|10467.8|10465.8|10468|10466|10466|10464|1870
1660658700000|2022-08-16 14:05:00|10468|10466|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|1527
1660659000000|2022-08-16 14:10:00|10467.2|10465.2|10466|10464|10467.6|10465.6|10466|10464|1958
1660659300000|2022-08-16 14:15:00|10466.4|10464.4|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|2404
1660659600000|2022-08-16 14:20:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|1740
1660659900000|2022-08-16 14:25:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.9|10462.9|1727
1660660200000|2022-08-16 14:30:00|10465.3|10463.3|10466.8|10464.8|10467.2|10465.2|10465.3|10463.3|2988
1660660500000|2022-08-16 14:35:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1316
1660660800000|2022-08-16 14:40:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|1333
1660661100000|2022-08-16 14:45:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10465.8|10463.8|966
1660661400000|2022-08-16 14:50:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1157
1660661700000|2022-08-16 14:55:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|791
1660662000000|2022-08-16 15:00:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|2202
1660662300000|2022-08-16 15:05:00|10466|10464|10464.9|10462.9|10466.4|10464.4|10464.9|10462.9|2074
1660662600000|2022-08-16 15:10:00|10464.7|10462.7|10466.4|10464.4|10466.4|10464.4|10464.1|10462.1|2527
1660662900000|2022-08-16 15:15:00|10466.2|10464.2|10466|10464|10467.2|10465.2|10465.8|10463.8|2685
1660663200000|2022-08-16 15:20:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|568
1660663500000|2022-08-16 15:25:00|10465.6|10463.6|10466|10464|10466.8|10464.8|10465.6|10463.6|1158
1660663800000|2022-08-16 15:30:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|457
1660664100000|2022-08-16 15:35:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10466|10464|583
1660664400000|2022-08-16 15:40:00|10466.2|10464.2|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|858
1660664700000|2022-08-16 15:45:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|647
1660665000000|2022-08-16 15:50:00|10465.6|10463.6|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|1620
1660665300000|2022-08-16 15:55:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|1173
1660665600000|2022-08-16 16:00:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|2753
1660665900000|2022-08-16 16:05:00|10464.5|10462.5|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|597
1660666200000|2022-08-16 16:10:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|695
1660666500000|2022-08-16 16:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.5|10460.5|1604
1660666800000|2022-08-16 16:20:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|688
1660667100000|2022-08-16 16:25:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1015
1660667400000|2022-08-16 16:30:00|10463.3|10461.3|10463.3|10461.3|10463.5|10461.5|10462.9|10460.9|455
1660667700000|2022-08-16 16:35:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|524
1660668000000|2022-08-16 16:40:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|847
1660668300000|2022-08-16 16:45:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|930
1660668600000|2022-08-16 16:50:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|736
1660668900000|2022-08-16 16:55:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|378
1660669200000|2022-08-16 17:00:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|797
1660669500000|2022-08-16 17:05:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2535
1660669800000|2022-08-16 17:10:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|48
1660670100000|2022-08-16 17:15:00|||||||||787
1660670400000|2022-08-16 17:20:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|412
1660670700000|2022-08-16 17:25:00|||||||||815
1660671000000|2022-08-16 17:30:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|173
1660671300000|2022-08-16 17:35:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1199
1660671600000|2022-08-16 17:40:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|997
1660671900000|2022-08-16 17:45:00|||||||||252
1660672200000|2022-08-16 17:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|1391
1660672500000|2022-08-16 17:55:00|||||||||1257
1660672800000|2022-08-16 18:00:00|10462.3|10460.3|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|948
1660673100000|2022-08-16 18:05:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|410
1660673400000|2022-08-16 18:10:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|641
1660673700000|2022-08-16 18:15:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|940
1660674000000|2022-08-16 18:20:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|1104
1660674300000|2022-08-16 18:25:00|||||||||81
1660674600000|2022-08-16 18:30:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|1421
1660674900000|2022-08-16 18:35:00|||||||||76
1660675200000|2022-08-16 18:40:00|10461.4|10459.4|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|3094
1660675500000|2022-08-16 18:45:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|1023
1660675800000|2022-08-16 18:50:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1375
1660676100000|2022-08-16 18:55:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|1549
1660676400000|2022-08-16 19:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|556
1660676700000|2022-08-16 19:05:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|570
1660677000000|2022-08-16 19:10:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|257
1660677300000|2022-08-16 19:15:00|10463.5|10461.5|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|1920
1660677600000|2022-08-16 19:20:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|1028
1660677900000|2022-08-16 19:25:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1001
1660678200000|2022-08-16 19:30:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|653
1660678500000|2022-08-16 19:35:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|436
1660678800000|2022-08-16 19:40:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|452
1660679100000|2022-08-16 19:45:00|10463.3|10461.3|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|1014
1660679400000|2022-08-16 19:50:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|553
1660679700000|2022-08-16 19:55:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|1313
1660680000000|2022-08-16 20:00:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|3069
1660680300000|2022-08-16 20:05:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|300
1660680600000|2022-08-16 20:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|969
1660680900000|2022-08-16 20:15:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|2533
1660681200000|2022-08-16 20:20:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10461|10459|1188
1660681500000|2022-08-16 20:25:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|796
1660681800000|2022-08-16 20:30:00|10461.4|10459.4|10460.2|10458.2|10461.4|10459.4|10460.2|10458.2|2385
1660682100000|2022-08-16 20:35:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|1215
1660682400000|2022-08-16 20:40:00|10460.6|10458.6|10461|10459|10461|10459|10460.2|10458.2|896
1660682700000|2022-08-16 20:45:00|10461.2|10459.2|10461.4|10459.4|10461.7|10459.7|10461|10459|619
1660683000000|2022-08-16 20:50:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10461|10459|938
1660683300000|2022-08-16 20:55:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|360
1660687200000|2022-08-16 22:00:00|10461|10459|10461.2|10459.2|10461.4|10459.4|10459.8|10457.8|438
1660687500000|2022-08-16 22:05:00|10461.4|10459.4|10461.4|10459.4|10461.5|10459.5|10461|10459|131
1660687800000|2022-08-16 22:10:00|10461.5|10459.5|10460.6|10458.6|10461.5|10459.5|10460.2|10458.2|228
1660688100000|2022-08-16 22:15:00|10460.2|10458.2|10460.2|10458.2|10460.4|10458.4|10460.2|10458.2|133
1660688400000|2022-08-16 22:20:00|10460.4|10458.4|10460.4|10458.4|10460.4|10458.4|10460.2|10458.2|53
1660688700000|2022-08-16 22:25:00|10460.2|10458.2|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|395
1660689000000|2022-08-16 22:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|247
1660689300000|2022-08-16 22:35:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|33
1660689600000|2022-08-16 22:40:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|173
1660689900000|2022-08-16 22:45:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|24
1660690200000|2022-08-16 22:50:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10460|10458|106
1660690500000|2022-08-16 22:55:00|||||||||3
1660690800000|2022-08-16 23:00:00|||||||||4
1660691100000|2022-08-16 23:05:00|||||||||7
1660691400000|2022-08-16 23:10:00|10459.8|10457.8|10459.8|10457.8|10460|10458|10459.8|10457.8|87
1660691700000|2022-08-16 23:15:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|17
1660692000000|2022-08-16 23:20:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|26
1660692300000|2022-08-16 23:25:00|10460|10458|10460|10458|10460|10458|10460|10458|4
1660692600000|2022-08-16 23:30:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|57
1660692900000|2022-08-16 23:35:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|25
1660693200000|2022-08-16 23:40:00|||||||||26
1660693500000|2022-08-16 23:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|86
1660693800000|2022-08-16 23:50:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|40
1660694100000|2022-08-16 23:55:00|10460.6|10458.6|10460|10458|10460.6|10458.6|10459.8|10457.8|187
1660694400000|2022-08-17 00:00:00|10459.8|10457.8|10459|10457|10460|10458|10458.6|10456.6|100
1660694700000|2022-08-17 00:05:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|121
1660695000000|2022-08-17 00:10:00|10460|10458|10460.6|10458.6|10461|10459|10460|10458|663
1660695300000|2022-08-17 00:15:00|10460.4|10458.4|10460.6|10458.6|10460.8|10458.8|10460.4|10458.4|132
1660695600000|2022-08-17 00:20:00|10461|10459|10461|10459|10461.2|10459.2|10460.8|10458.8|139
1660695900000|2022-08-17 00:25:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|49
1660696200000|2022-08-17 00:30:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|0
1660696500000|2022-08-17 00:35:00|10461|10459|10461|10459|10461|10459|10460.8|10458.8|217
1660696800000|2022-08-17 00:40:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|31
1660697100000|2022-08-17 00:45:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10460.6|10458.6|190
1660697400000|2022-08-17 00:50:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|461
1660697700000|2022-08-17 00:55:00|10461|10459|10461|10459|10461.2|10459.2|10461|10459|230
1660698000000|2022-08-17 01:00:00|10461.4|10459.4|10460.2|10458.2|10461.4|10459.4|10460|10458|425
1660698300000|2022-08-17 01:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|221
1660698600000|2022-08-17 01:10:00|||||||||205
1660699200000|2022-08-17 01:20:00|||||||||110
1660699500000|2022-08-17 01:25:00|||||||||116
1660699800000|2022-08-17 01:30:00|10461.7|10459.7|10461|10459|10462.7|10460.7|10461|10459|2103
1660700100000|2022-08-17 01:35:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.8|10458.8|195
1660700400000|2022-08-17 01:40:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|238
1660700700000|2022-08-17 01:45:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|341
1660701000000|2022-08-17 01:50:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|456
1660701300000|2022-08-17 01:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.9|10459.9|508
1660701600000|2022-08-17 02:00:00|10462.3|10460.3|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|1018
1660701900000|2022-08-17 02:05:00|10461.5|10459.5|10460.8|10458.8|10461.7|10459.7|10460.8|10458.8|416
1660702200000|2022-08-17 02:10:00|10461|10459|10461|10459|10461.2|10459.2|10460.4|10458.4|459
1660702500000|2022-08-17 02:15:00|||||||||28
1660702800000|2022-08-17 02:20:00|||||||||9
1660703100000|2022-08-17 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|92
1660703400000|2022-08-17 02:30:00|||||||||232
1660703700000|2022-08-17 02:35:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|408
1660704000000|2022-08-17 02:40:00|10460.8|10458.8|10460.8|10458.8|10461|10459|10460.6|10458.6|255
1660704300000|2022-08-17 02:45:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|116
1660704600000|2022-08-17 02:50:00|||||||||46
1660704900000|2022-08-17 02:55:00|10460.6|10458.6|10460.8|10458.8|10461|10459|10460.6|10458.6|351
1660705200000|2022-08-17 03:00:00|10461|10459|10460.8|10458.8|10461|10459|10460.6|10458.6|1298
1660705500000|2022-08-17 03:05:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|426
1660705800000|2022-08-17 03:10:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|547
1660706100000|2022-08-17 03:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|116
1660706400000|2022-08-17 03:20:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|377
1660706700000|2022-08-17 03:25:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|106
1660707000000|2022-08-17 03:30:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|371
1660707300000|2022-08-17 03:35:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|94
1660707600000|2022-08-17 03:40:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10461|10459|81
1660707900000|2022-08-17 03:45:00|10461.2|10459.2|10461.2|10459.2|10461.4|10459.4|10461|10459|104
1660708200000|2022-08-17 03:50:00|10461|10459|10461|10459|10461.4|10459.4|10461|10459|13
1660708500000|2022-08-17 03:55:00|||||||||3
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|162
1660709100000|2022-08-17 04:05:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|30
1660709400000|2022-08-17 04:10:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|261
1660709700000|2022-08-17 04:15:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.5|10459.5|66
1660710000000|2022-08-17 04:20:00|||||||||55
1660710300000|2022-08-17 04:25:00|||||||||21
1660710600000|2022-08-17 04:30:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|314
1660710900000|2022-08-17 04:35:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|52
1660711200000|2022-08-17 04:40:00|10461.7|10459.7|10461.5|10459.5|10461.7|10459.7|10461.4|10459.4|88
1660711500000|2022-08-17 04:45:00|10461.4|10459.4|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|109
1660711800000|2022-08-17 04:50:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|121
1660712100000|2022-08-17 04:55:00|||||||||84
1660712400000|2022-08-17 05:00:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10461|10459|206
1660712700000|2022-08-17 05:05:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|14
1660713000000|2022-08-17 05:10:00|||||||||30
1660713300000|2022-08-17 05:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|42
1660713600000|2022-08-17 05:20:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|63
1660713900000|2022-08-17 05:25:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|72
1660714200000|2022-08-17 05:30:00|||||||||20
1660714500000|2022-08-17 05:35:00|||||||||48
1660714800000|2022-08-17 05:40:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|173
1660715100000|2022-08-17 05:45:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|466
1660715400000|2022-08-17 05:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|219
1660715700000|2022-08-17 05:55:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|703
1660716000000|2022-08-17 06:00:00|10461.7|10459.7|10459.8|10457.8|10461.7|10459.7|10459.8|10457.8|853
1660716300000|2022-08-17 06:05:00|10459.4|10457.4|10457.8|10455.8|10459.6|10457.6|10457.8|10455.8|789
1660716600000|2022-08-17 06:10:00|10458.2|10456.2|10456.7|10454.7|10458.2|10456.2|10456.7|10454.7|1657
1660716900000|2022-08-17 06:15:00|10456.3|10454.3|10455.1|10453.1|10456.7|10454.7|10454.7|10452.7|1745
1660717200000|2022-08-17 06:20:00|10454.9|10452.9|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|3562
1660717500000|2022-08-17 06:25:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|946
1660717800000|2022-08-17 06:30:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.7|10453.7|805
1660718100000|2022-08-17 06:35:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|2437
1660718400000|2022-08-17 06:40:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|744
1660718700000|2022-08-17 06:45:00|10455.5|10453.5|10455.9|10453.9|10456.1|10454.1|10455.5|10453.5|889
1660719000000|2022-08-17 06:50:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|516
1660719300000|2022-08-17 06:55:00|10456.9|10454.9|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|871
1660719600000|2022-08-17 07:00:00|10456.1|10454.1|10454.7|10452.7|10456.7|10454.7|10454.3|10452.3|2207
1660719900000|2022-08-17 07:05:00|10454.9|10452.9|10454.9|10452.9|10455.5|10453.5|10454.3|10452.3|1113
1660720200000|2022-08-17 07:10:00|10454.7|10452.7|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|957
1660720500000|2022-08-17 07:15:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|1746
1660720800000|2022-08-17 07:20:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|3118
1660721100000|2022-08-17 07:25:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|907
1660721400000|2022-08-17 07:30:00|10455.3|10453.3|10454.3|10452.3|10455.3|10453.3|10454.3|10452.3|1013
1660721700000|2022-08-17 07:35:00|10453.9|10451.9|10453.1|10451.1|10454.3|10452.3|10452.8|10450.8|1220
1660722000000|2022-08-17 07:40:00|10453|10451|10452.2|10450.2|10453.1|10451.1|10452|10450|2021
1660722300000|2022-08-17 07:45:00|10452.4|10450.4|10451.6|10449.6|10452.6|10450.6|10451.6|10449.6|879
1660722600000|2022-08-17 07:50:00|10451.2|10449.2|10451.2|10449.2|10452|10450|10451.2|10449.2|1132
1660722900000|2022-08-17 07:55:00|10451|10449|10450.4|10448.4|10451.6|10449.6|10450|10448|1179
1660723200000|2022-08-17 08:00:00|10450.2|10448.2|10450.4|10448.4|10451.2|10449.2|10449.6|10447.6|1754
1660723500000|2022-08-17 08:05:00|10450.2|10448.2|10451.6|10449.6|10451.6|10449.6|10450|10448|1145
1660723800000|2022-08-17 08:10:00|10452|10450|10453.5|10451.5|10453.9|10451.9|10451.6|10449.6|2881
1660724100000|2022-08-17 08:15:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|5878
1660724400000|2022-08-17 08:20:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|1286
1660724700000|2022-08-17 08:25:00|10453.9|10451.9|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|543
1660725000000|2022-08-17 08:30:00|10453.5|10451.5|10453.5|10451.5|10453.7|10451.7|10453.1|10451.1|638
1660725300000|2022-08-17 08:35:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|168
1660725600000|2022-08-17 08:40:00|10453.9|10451.9|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|568
1660725900000|2022-08-17 08:45:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|1507
1660726200000|2022-08-17 08:50:00|10452.6|10450.6|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|715
1660726500000|2022-08-17 08:55:00|10453.1|10451.1|10453.5|10451.5|10453.7|10451.7|10452.8|10450.8|382
1660726800000|2022-08-17 09:00:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|504
1660727100000|2022-08-17 09:05:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|347
1660727400000|2022-08-17 09:10:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|292
1660727700000|2022-08-17 09:15:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|344
1660728000000|2022-08-17 09:20:00|10454.5|10452.5|10455.9|10453.9|10456.3|10454.3|10454.3|10452.3|2620
1660728300000|2022-08-17 09:25:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|802
1660728600000|2022-08-17 09:30:00|10456.1|10454.1|10455.9|10453.9|10456.1|10454.1|10455.9|10453.9|580
1660728900000|2022-08-17 09:35:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|412
1660729200000|2022-08-17 09:40:00|||||||||272
1660729500000|2022-08-17 09:45:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|2455
1660729800000|2022-08-17 09:50:00|10455.5|10453.5|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|1123
1660730100000|2022-08-17 09:55:00|10455.5|10453.5|10454.7|10452.7|10455.7|10453.7|10454.7|10452.7|838
1660730400000|2022-08-17 10:00:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|835
1660730700000|2022-08-17 10:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|422
1660731000000|2022-08-17 10:10:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|691
1660731300000|2022-08-17 10:15:00|10453.3|10451.3|10454.3|10452.3|10454.7|10452.7|10453.1|10451.1|844
1660731600000|2022-08-17 10:20:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|769
1660731900000|2022-08-17 10:25:00|10455.1|10453.1|10454.5|10452.5|10455.1|10453.1|10454.5|10452.5|409
1660732200000|2022-08-17 10:30:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.5|10452.5|361
1660732500000|2022-08-17 10:35:00|10454.7|10452.7|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|144
1660732800000|2022-08-17 10:40:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.9|10452.9|189
1660733100000|2022-08-17 10:45:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|505
1660733400000|2022-08-17 10:50:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|953
1660733700000|2022-08-17 10:55:00|10454.9|10452.9|10454.3|10452.3|10454.9|10452.9|10454.3|10452.3|468
1660734000000|2022-08-17 11:00:00|10454.1|10452.1|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|505
1660734300000|2022-08-17 11:05:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|412
1660734600000|2022-08-17 11:10:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|363
1660734900000|2022-08-17 11:15:00|10453.5|10451.5|10451.6|10449.6|10453.5|10451.5|10451.6|10449.6|2237
1660735200000|2022-08-17 11:20:00|10451.8|10449.8|10450.4|10448.4|10452|10450|10450|10448|1781
1660735500000|2022-08-17 11:25:00|10450.2|10448.2|10446.5|10444.5|10450.2|10448.2|10445.7|10443.7|3405
1660735800000|2022-08-17 11:30:00|10446.1|10444.1|10446.5|10444.5|10447.3|10445.3|10444.6|10442.6|2818
1660736100000|2022-08-17 11:35:00|10446.3|10444.3|10447.3|10445.3|10448.1|10446.1|10445.7|10443.7|2259
1660736400000|2022-08-17 11:40:00|10447.7|10445.7|10448.9|10446.9|10449.6|10447.6|10447.7|10445.7|2203
1660736700000|2022-08-17 11:45:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|1613
1660737000000|2022-08-17 11:50:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10447.9|10445.9|3317
1660737300000|2022-08-17 11:55:00|10448.5|10446.5|10446.9|10444.9|10448.7|10446.7|10446.9|10444.9|930
1660737600000|2022-08-17 12:00:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1406
1660737900000|2022-08-17 12:05:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10444.9|10442.9|1606
1660738200000|2022-08-17 12:10:00|10446.7|10444.7|10444.6|10442.6|10447.3|10445.3|10444.6|10442.6|1111
1660738500000|2022-08-17 12:15:00|10444.9|10442.9|10444.9|10442.9|10445.7|10443.7|10444.4|10442.4|2295
1660738800000|2022-08-17 12:20:00|10444.6|10442.6|10443.8|10441.8|10444.8|10442.8|10443|10441|3854
1660739100000|2022-08-17 12:25:00|10443.6|10441.6|10444.9|10442.9|10445.7|10443.7|10443|10441|2564
1660739400000|2022-08-17 12:30:00|10441.4|10439.4|10443.4|10441.4|10446.9|10444.9|10439.9|10437.9|7346
1660739700000|2022-08-17 12:35:00|10443.8|10441.8|10446.1|10444.1|10446.5|10444.5|10443.8|10441.8|2702
1660740000000|2022-08-17 12:40:00|10446.3|10444.3|10446.9|10444.9|10447.7|10445.7|10445.3|10443.3|2695
1660740300000|2022-08-17 12:45:00|10447.1|10445.1|10445.7|10443.7|10447.3|10445.3|10444.6|10442.6|1846
1660740600000|2022-08-17 12:50:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|1191
1660740900000|2022-08-17 12:55:00|10446.7|10444.7|10448.1|10446.1|10449.2|10447.2|10446.1|10444.1|2648
1660741200000|2022-08-17 13:00:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10446.5|10444.5|3999
1660741500000|2022-08-17 13:05:00|10448.9|10446.9|10450|10448|10451.2|10449.2|10448.9|10446.9|2961
1660741800000|2022-08-17 13:10:00|10450.2|10448.2|10447.3|10445.3|10450.8|10448.8|10447.3|10445.3|2585
1660742100000|2022-08-17 13:15:00|10446.9|10444.9|10446.1|10444.1|10448.1|10446.1|10445.7|10443.7|2162
1660742400000|2022-08-17 13:20:00|10446.5|10444.5|10445.7|10443.7|10447.3|10445.3|10445.3|10443.3|2809
1660742700000|2022-08-17 13:25:00|10446.1|10444.1|10446.1|10444.1|10446.9|10444.9|10445.3|10443.3|2464
1660743000000|2022-08-17 13:30:00|10446.3|10444.3|10445.3|10443.3|10446.9|10444.9|10444.9|10442.9|3560
1660743300000|2022-08-17 13:35:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|1854
1660743600000|2022-08-17 13:40:00|10444.6|10442.6|10445.7|10443.7|10446.1|10444.1|10443.8|10441.8|3149
1660743900000|2022-08-17 13:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1611
1660744200000|2022-08-17 13:50:00|10445.3|10443.3|10444.2|10442.2|10445.7|10443.7|10443.8|10441.8|1923
1660744500000|2022-08-17 13:55:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|930
1660744800000|2022-08-17 14:00:00|10444.6|10442.6|10445.3|10443.3|10445.7|10443.7|10444.2|10442.2|2517
1660745100000|2022-08-17 14:05:00|10445.7|10443.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|2154
1660745400000|2022-08-17 14:10:00|10446.7|10444.7|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|1544
1660745700000|2022-08-17 14:15:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|939
1660746000000|2022-08-17 14:20:00|10448.3|10446.3|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|5254
1660746300000|2022-08-17 14:25:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10446.9|10444.9|3318
1660746600000|2022-08-17 14:30:00|10447.5|10445.5|10447.7|10445.7|10448.3|10446.3|10446.5|10444.5|1879
1660746900000|2022-08-17 14:35:00|10447.3|10445.3|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|1312
1660747200000|2022-08-17 14:40:00|10447.3|10445.3|10446.5|10444.5|10447.5|10445.5|10446.1|10444.1|1367
1660747500000|2022-08-17 14:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|1685
1660747800000|2022-08-17 14:50:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|1700
1660748100000|2022-08-17 14:55:00|10445.9|10443.9|10445.3|10443.3|10446.1|10444.1|10445.1|10443.1|783
1660748400000|2022-08-17 15:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|4256
1660748700000|2022-08-17 15:05:00|10444.9|10442.9|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|2010
1660749000000|2022-08-17 15:10:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|4104
1660749300000|2022-08-17 15:15:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10444.9|10442.9|1839
1660749600000|2022-08-17 15:20:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|1501
1660749900000|2022-08-17 15:25:00|10446.5|10444.5|10447.3|10445.3|10447.3|10445.3|10446.1|10444.1|2193
1660750200000|2022-08-17 15:30:00|10447.7|10445.7|10446.5|10444.5|10448.1|10446.1|10446.5|10444.5|2221
1660750500000|2022-08-17 15:35:00|10446.9|10444.9|10444.9|10442.9|10446.9|10444.9|10444.6|10442.6|2861
1660750800000|2022-08-17 15:40:00|10444.8|10442.8|10444.8|10442.8|10444.9|10442.9|10444.2|10442.2|2128
1660751100000|2022-08-17 15:45:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|1892
1660751400000|2022-08-17 15:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1954
1660751700000|2022-08-17 15:55:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1132
1660752000000|2022-08-17 16:00:00|10444.2|10442.2|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|1325
1660752300000|2022-08-17 16:05:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|1263
1660752600000|2022-08-17 16:10:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1309
1660752900000|2022-08-17 16:15:00|10444.6|10442.6|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|1150
1660753200000|2022-08-17 16:20:00|10446.1|10444.1|10446.5|10444.5|10447.3|10445.3|10446.1|10444.1|3930
1660753500000|2022-08-17 16:25:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|1347
1660753800000|2022-08-17 16:30:00|10447.7|10445.7|10447.9|10445.9|10448.1|10446.1|10447.3|10445.3|2213
1660754100000|2022-08-17 16:35:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10447.3|10445.3|2143
1660754400000|2022-08-17 16:40:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|2345
1660754700000|2022-08-17 16:45:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1416
1660755000000|2022-08-17 16:50:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1528
1660755300000|2022-08-17 16:55:00|10449.4|10447.4|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1057
1660755600000|2022-08-17 17:00:00|10449|10447|10449.6|10447.6|10449.6|10447.6|10448.1|10446.1|1871
1660755900000|2022-08-17 17:05:00|10449.4|10447.4|10448.9|10446.9|10449.4|10447.4|10448.5|10446.5|1792
1660756200000|2022-08-17 17:10:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1041
1660756500000|2022-08-17 17:15:00|10448.7|10446.7|10447.7|10445.7|10448.7|10446.7|10447.3|10445.3|1252
1660756800000|2022-08-17 17:20:00|10447.5|10445.5|10448.5|10446.5|10448.5|10446.5|10447.3|10445.3|736
1660757100000|2022-08-17 17:25:00|10448.7|10446.7|10449.6|10447.6|10450|10448|10448.5|10446.5|1292
1660757400000|2022-08-17 17:30:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|1717
1660757700000|2022-08-17 17:35:00|10449.8|10447.8|10449.2|10447.2|10450|10448|10448.9|10446.9|963
1660758000000|2022-08-17 17:40:00|10448.9|10446.9|10448.1|10446.1|10449.2|10447.2|10447.7|10445.7|1581
1660758300000|2022-08-17 17:45:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|1437
1660758600000|2022-08-17 17:50:00|10447.5|10445.5|10446.9|10444.9|10447.9|10445.9|10446.9|10444.9|1474
1660758900000|2022-08-17 17:55:00|10447.3|10445.3|10445.3|10443.3|10447.3|10445.3|10445.3|10443.3|1117
1660759200000|2022-08-17 18:00:00|10445.5|10443.5|10453|10451|10456.3|10454.3|10445.5|10443.5|6857
1660759500000|2022-08-17 18:05:00|10453.1|10451.1|10453.5|10451.5|10454.3|10452.3|10449|10447|4155
1660759800000|2022-08-17 18:10:00|10453.9|10451.9|10454.9|10452.9|10455.1|10453.1|10453.1|10451.1|1788
1660760100000|2022-08-17 18:15:00|10455.1|10453.1|10455.5|10453.5|10456.3|10454.3|10453.9|10451.9|1691
1660760400000|2022-08-17 18:20:00|10455.7|10453.7|10453.1|10451.1|10455.9|10453.9|10452.8|10450.8|2265
1660760700000|2022-08-17 18:25:00|10453.3|10451.3|10455.5|10453.5|10455.5|10453.5|10452.8|10450.8|3531
1660761000000|2022-08-17 18:30:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|7219
1660761300000|2022-08-17 18:35:00|10454.7|10452.7|10456.7|10454.7|10456.7|10454.7|10454.7|10452.7|5221
1660761600000|2022-08-17 18:40:00|10456.3|10454.3|10455.9|10453.9|10457.1|10455.1|10455.5|10453.5|1261
1660761900000|2022-08-17 18:45:00|10455.7|10453.7|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|1186
1660762200000|2022-08-17 18:50:00|10455.9|10453.9|10455.1|10453.1|10456.3|10454.3|10455.1|10453.1|1558
1660762500000|2022-08-17 18:55:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10453.9|10451.9|2480
1660762800000|2022-08-17 19:00:00|10454.1|10452.1|10455.5|10453.5|10455.9|10453.9|10453.9|10451.9|3110
1660763100000|2022-08-17 19:05:00|10455.3|10453.3|10455.7|10453.7|10455.9|10453.9|10455.1|10453.1|1705
1660763400000|2022-08-17 19:10:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|1984
1660763700000|2022-08-17 19:15:00|10455.7|10453.7|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|528
1660764000000|2022-08-17 19:20:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|423
1660764300000|2022-08-17 19:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|977
1660764600000|2022-08-17 19:30:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|518
1660764900000|2022-08-17 19:35:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|1093
1660765200000|2022-08-17 19:40:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1426
1660765500000|2022-08-17 19:45:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|1115
1660765800000|2022-08-17 19:50:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|724
1660766100000|2022-08-17 19:55:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|1974
1660766400000|2022-08-17 20:00:00|10454.7|10452.7|10456.3|10454.3|10456.3|10454.3|10454.3|10452.3|1957
1660766700000|2022-08-17 20:05:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|487
1660767000000|2022-08-17 20:10:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|2445
1660767300000|2022-08-17 20:15:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|3071
1660767600000|2022-08-17 20:20:00|10454.5|10452.5|10453.5|10451.5|10454.5|10452.5|10453.5|10451.5|2187
1660767900000|2022-08-17 20:25:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|1302
1660768200000|2022-08-17 20:30:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|720
1660768500000|2022-08-17 20:35:00|10453.5|10451.5|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|682
1660768800000|2022-08-17 20:40:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|1061
1660769100000|2022-08-17 20:45:00|10454.7|10452.7|10455.1|10453.1|10455.3|10453.3|10454.3|10452.3|596
1660769400000|2022-08-17 20:50:00|10455.3|10453.3|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|739
1660769700000|2022-08-17 20:55:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|880
1660773600000|2022-08-17 22:00:00|10454.1|10452.1|10454.9|10452.9|10455.1|10453.1|10453.7|10451.7|387
1660773900000|2022-08-17 22:05:00|10454.7|10452.7|10455.7|10453.7|10455.9|10453.9|10454.7|10452.7|75
1660774200000|2022-08-17 22:10:00|10455.9|10453.9|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|209
1660774500000|2022-08-17 22:15:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.3|10453.3|22
1660774800000|2022-08-17 22:20:00|10455.3|10453.3|10455.9|10453.9|10456.1|10454.1|10455.3|10453.3|30
1660775100000|2022-08-17 22:25:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|2
1660775400000|2022-08-17 22:30:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|103
1660775700000|2022-08-17 22:35:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|52
1660776000000|2022-08-17 22:40:00|10455.3|10453.3|10454.1|10452.1|10455.5|10453.5|10453.9|10451.9|280
1660776300000|2022-08-17 22:45:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|91
1660776600000|2022-08-17 22:50:00|10453.9|10451.9|10453.9|10451.9|10454.5|10452.5|10453.9|10451.9|208
1660776900000|2022-08-17 22:55:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|1
1660777200000|2022-08-17 23:00:00|10454.3|10452.3|10453.9|10451.9|10454.5|10452.5|10453.9|10451.9|53
1660777500000|2022-08-17 23:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|112
1660777800000|2022-08-17 23:10:00|10453.7|10451.7|10453.1|10451.1|10453.7|10451.7|10453.1|10451.1|107
1660778100000|2022-08-17 23:15:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|302
1660778400000|2022-08-17 23:20:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|139
1660778700000|2022-08-17 23:25:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|21
1660779000000|2022-08-17 23:30:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|11
1660779300000|2022-08-17 23:35:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|5
1660779600000|2022-08-17 23:40:00|10454.1|10452.1|10453.7|10451.7|10454.3|10452.3|10453.7|10451.7|44
1660779900000|2022-08-17 23:45:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|23
1660780200000|2022-08-17 23:50:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|13
1660780500000|2022-08-17 23:55:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|123
1660780800000|2022-08-18 00:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|109
1660781100000|2022-08-18 00:05:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|737
1660781400000|2022-08-18 00:10:00|10455.7|10453.7|10454.7|10452.7|10455.7|10453.7|10454.7|10452.7|235
1660781700000|2022-08-18 00:15:00|10455.1|10453.1|10455.3|10453.3|10455.5|10453.5|10454.7|10452.7|156
1660782000000|2022-08-18 00:20:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|328
1660782300000|2022-08-18 00:25:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|180
1660782600000|2022-08-18 00:30:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10456.1|10454.1|63
1660782900000|2022-08-18 00:35:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|314
1660783200000|2022-08-18 00:40:00|10457.1|10455.1|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|1072
1660783500000|2022-08-18 00:45:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|439
1660783800000|2022-08-18 00:50:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|264
1660784100000|2022-08-18 00:55:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|254
1660784400000|2022-08-18 01:00:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|234
1660784700000|2022-08-18 01:05:00|10458.4|10456.4|10459|10457|10459|10457|10458.4|10456.4|530
1660785000000|2022-08-18 01:10:00|10458.8|10456.8|10458.8|10456.8|10459|10457|10458.6|10456.6|135
1660785300000|2022-08-18 01:15:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|915
1660785600000|2022-08-18 01:20:00|10459.8|10457.8|10460.6|10458.6|10461|10459|10459.6|10457.6|674
1660785900000|2022-08-18 01:25:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|261
1660786200000|2022-08-18 01:30:00|10460.8|10458.8|10459.4|10457.4|10461.4|10459.4|10458.6|10456.6|1429
1660786500000|2022-08-18 01:35:00|10459.2|10457.2|10458.2|10456.2|10459.2|10457.2|10457.6|10455.6|237
1660786800000|2022-08-18 01:40:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|131
1660787100000|2022-08-18 01:45:00|10458.8|10456.8|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|61
1660787400000|2022-08-18 01:50:00|10459.8|10457.8|10459|10457|10460.2|10458.2|10459|10457|245
1660787700000|2022-08-18 01:55:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|78
1660788000000|2022-08-18 02:00:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|170
1660788300000|2022-08-18 02:05:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.2|10456.2|227
1660788600000|2022-08-18 02:10:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10458.2|10456.2|155
1660788900000|2022-08-18 02:15:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|119
1660789200000|2022-08-18 02:20:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|53
1660789500000|2022-08-18 02:25:00|10458.8|10456.8|10458.2|10456.2|10458.8|10456.8|10458.2|10456.2|800
1660789800000|2022-08-18 02:30:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|343
1660790100000|2022-08-18 02:35:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|262
1660790400000|2022-08-18 02:40:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|139
1660790700000|2022-08-18 02:45:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|46
1660791000000|2022-08-18 02:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|43
1660791300000|2022-08-18 02:55:00|10458.4|10456.4|10458.8|10456.8|10459|10457|10458.2|10456.2|120
1660791600000|2022-08-18 03:00:00|10459|10457|10458.6|10456.6|10459|10457|10458.4|10456.4|109
1660791900000|2022-08-18 03:05:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|56
1660792200000|2022-08-18 03:10:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|138
1660792500000|2022-08-18 03:15:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|156
1660792800000|2022-08-18 03:20:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|208
1660793100000|2022-08-18 03:25:00|10457.6|10455.6|10457.8|10455.8|10458|10456|10457.4|10455.4|74
1660793400000|2022-08-18 03:30:00|10458|10456|10458|10456|10458.2|10456.2|10457.8|10455.8|66
1660793700000|2022-08-18 03:35:00|10458.2|10456.2|10458.2|10456.2|10458.4|10456.4|10457.8|10455.8|210
1660794000000|2022-08-18 03:40:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|119
1660794300000|2022-08-18 03:45:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|131
1660794600000|2022-08-18 03:50:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|61
1660794900000|2022-08-18 03:55:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|57
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|319
1660795500000|2022-08-18 04:05:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|51
1660795800000|2022-08-18 04:10:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|172
1660796100000|2022-08-18 04:15:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|24
1660796400000|2022-08-18 04:20:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|44
1660796700000|2022-08-18 04:25:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|311
1660797000000|2022-08-18 04:30:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|151
1660797300000|2022-08-18 04:35:00|||||||||110
1660797600000|2022-08-18 04:40:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|109
1660797900000|2022-08-18 04:45:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|133
1660798200000|2022-08-18 04:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|87
1660798500000|2022-08-18 04:55:00|10458.8|10456.8|10459|10457|10459|10457|10458.8|10456.8|50
1660798800000|2022-08-18 05:00:00|||||||||63
1660799100000|2022-08-18 05:05:00|||||||||52
1660799400000|2022-08-18 05:10:00|10458.6|10456.6|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|162
1660799700000|2022-08-18 05:15:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10458.2|10456.2|44
1660800000000|2022-08-18 05:20:00|10458.6|10456.6|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|60
1660800300000|2022-08-18 05:25:00|10458.2|10456.2|10458|10456|10458.2|10456.2|10457.8|10455.8|103
1660800600000|2022-08-18 05:30:00|10457.8|10455.8|10457.1|10455.1|10458|10456|10457.1|10455.1|264
1660800900000|2022-08-18 05:35:00|10456.9|10454.9|10456.7|10454.7|10456.9|10454.9|10456.7|10454.7|216
1660801200000|2022-08-18 05:40:00|10456.9|10454.9|10456.3|10454.3|10456.9|10454.9|10456.3|10454.3|151
1660801500000|2022-08-18 05:45:00|10456.5|10454.5|10455.7|10453.7|10456.5|10454.5|10455.7|10453.7|453
1660801800000|2022-08-18 05:50:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|220
1660802100000|2022-08-18 05:55:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|524
1660802400000|2022-08-18 06:00:00|10454.7|10452.7|10452.4|10450.4|10455.1|10453.1|10452.4|10450.4|805
1660802700000|2022-08-18 06:05:00|10452.6|10450.6|10453.7|10451.7|10453.9|10451.9|10452.4|10450.4|499
1660803000000|2022-08-18 06:10:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|431
1660803300000|2022-08-18 06:15:00|10453.5|10451.5|10454.7|10452.7|10454.7|10452.7|10453.1|10451.1|381
1660803600000|2022-08-18 06:20:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|460
1660803900000|2022-08-18 06:25:00|10455.3|10453.3|10453.7|10451.7|10455.9|10453.9|10453.7|10451.7|1402
1660804200000|2022-08-18 06:30:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.1|10451.1|815
1660804500000|2022-08-18 06:35:00|10453.3|10451.3|10452.4|10450.4|10453.5|10451.5|10452.4|10450.4|594
1660804800000|2022-08-18 06:40:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|482
1660805100000|2022-08-18 06:45:00|10452.4|10450.4|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|428
1660805400000|2022-08-18 06:50:00|10451.4|10449.4|10452.4|10450.4|10452.8|10450.8|10451.4|10449.4|277
1660805700000|2022-08-18 06:55:00|10452.6|10450.6|10447.7|10445.7|10452.6|10450.6|10447.3|10445.3|1280
1660806000000|2022-08-18 07:00:00|10447.9|10445.9|10451|10449|10451.2|10449.2|10447.7|10445.7|1270
1660806300000|2022-08-18 07:05:00|10451.2|10449.2|10453.1|10451.1|10453.1|10451.1|10451|10449|1288
1660806600000|2022-08-18 07:10:00|10453.9|10451.9|10452.4|10450.4|10453.9|10451.9|10452.4|10450.4|1346
1660806900000|2022-08-18 07:15:00|10452.8|10450.8|10453.5|10451.5|10453.9|10451.9|10452.4|10450.4|911
1660807200000|2022-08-18 07:20:00|10453.7|10451.7|10455.5|10453.5|10455.5|10453.5|10453.7|10451.7|597
1660807500000|2022-08-18 07:25:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|1210
1660807800000|2022-08-18 07:30:00|10454.9|10452.9|10453.9|10451.9|10455.3|10453.3|10453.9|10451.9|865
1660808100000|2022-08-18 07:35:00|10454.3|10452.3|10453.7|10451.7|10455.1|10453.1|10453.5|10451.5|879
1660808400000|2022-08-18 07:40:00|10453.9|10451.9|10454.3|10452.3|10454.5|10452.5|10453.5|10451.5|445
1660808700000|2022-08-18 07:45:00|10454.7|10452.7|10454.5|10452.5|10455.1|10453.1|10453.9|10451.9|560
1660809000000|2022-08-18 07:50:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.3|10452.3|383
1660809300000|2022-08-18 07:55:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|891
1660809600000|2022-08-18 08:00:00|10455.5|10453.5|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|2549
1660809900000|2022-08-18 08:05:00|10454.1|10452.1|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|2671
1660810200000|2022-08-18 08:10:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|1039
1660810500000|2022-08-18 08:15:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|365
1660810800000|2022-08-18 08:20:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|278
1660811100000|2022-08-18 08:25:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|376
1660811400000|2022-08-18 08:30:00|10454.1|10452.1|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|293
1660811700000|2022-08-18 08:35:00|10454.1|10452.1|10453.5|10451.5|10454.1|10452.1|10453.5|10451.5|280
1660812000000|2022-08-18 08:40:00|10453.9|10451.9|10453.9|10451.9|10454.7|10452.7|10453.9|10451.9|333
1660812300000|2022-08-18 08:45:00|10454.1|10452.1|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|329
1660812600000|2022-08-18 08:50:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.7|10451.7|247
1660812900000|2022-08-18 08:55:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.1|10452.1|265
1660813200000|2022-08-18 09:00:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|414
1660813500000|2022-08-18 09:05:00|10454.1|10452.1|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|102
1660813800000|2022-08-18 09:10:00|10453.9|10451.9|10453.3|10451.3|10453.9|10451.9|10453.1|10451.1|379
1660814100000|2022-08-18 09:15:00|10453.1|10451.1|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|402
1660814400000|2022-08-18 09:20:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|208
1660814700000|2022-08-18 09:25:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|353
1660815000000|2022-08-18 09:30:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|947
1660815300000|2022-08-18 09:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.1|10451.1|481
1660815600000|2022-08-18 09:40:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|516
1660815900000|2022-08-18 09:45:00|10454.5|10452.5|10454.3|10452.3|10454.9|10452.9|10454.3|10452.3|95
1660816200000|2022-08-18 09:50:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.5|10452.5|120
1660816500000|2022-08-18 09:55:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|96
1660816800000|2022-08-18 10:00:00|10455.7|10453.7|10454.7|10452.7|10455.9|10453.9|10454.3|10452.3|765
1660817100000|2022-08-18 10:05:00|10454.3|10452.3|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|579
1660817400000|2022-08-18 10:10:00|10454.5|10452.5|10454.7|10452.7|10454.9|10452.9|10454.3|10452.3|498
1660817700000|2022-08-18 10:15:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|200
1660818000000|2022-08-18 10:20:00|10455.1|10453.1|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|179
1660818300000|2022-08-18 10:25:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|342
1660818600000|2022-08-18 10:30:00|10455.3|10453.3|10455.9|10453.9|10456.3|10454.3|10455.1|10453.1|442
1660818900000|2022-08-18 10:35:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|340
1660819200000|2022-08-18 10:40:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.7|10453.7|822
1660819500000|2022-08-18 10:45:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|410
1660819800000|2022-08-18 10:50:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|245
1660820100000|2022-08-18 10:55:00|10456.9|10454.9|10458.2|10456.2|10458.2|10456.2|10456.9|10454.9|804
1660820400000|2022-08-18 11:00:00|10457.8|10455.8|10459|10457|10459.6|10457.6|10457.8|10455.8|2126
1660820700000|2022-08-18 11:05:00|10458.8|10456.8|10459|10457|10459.8|10457.8|10458.6|10456.6|619
1660821000000|2022-08-18 11:10:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10459|10457|660
1660821300000|2022-08-18 11:15:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|804
1660821600000|2022-08-18 11:20:00|10459.2|10457.2|10458.2|10456.2|10459.4|10457.4|10458.2|10456.2|342
1660821900000|2022-08-18 11:25:00|10457.8|10455.8|10459|10457|10459|10457|10457.8|10455.8|537
1660822200000|2022-08-18 11:30:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10457.8|10455.8|803
1660822500000|2022-08-18 11:35:00|10458.2|10456.2|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|909
1660822800000|2022-08-18 11:40:00|10459.6|10457.6|10461|10459|10461|10459|10459.4|10457.4|1767
1660823100000|2022-08-18 11:45:00|10460.8|10458.8|10462.1|10460.1|10462.5|10460.5|10460.6|10458.6|2431
1660823400000|2022-08-18 11:50:00|10462.5|10460.5|10463.3|10461.3|10464.5|10462.5|10462.1|10460.1|4453
1660823700000|2022-08-18 11:55:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|1919
1660824000000|2022-08-18 12:00:00|10462.9|10460.9|10466.4|10464.4|10466.4|10464.4|10462.9|10460.9|3379
1660824300000|2022-08-18 12:05:00|10466.8|10464.8|10466|10464|10467.6|10465.6|10464.9|10462.9|2827
1660824600000|2022-08-18 12:10:00|10466.4|10464.4|10464.1|10462.1|10466.4|10464.4|10463.3|10461.3|2232
1660824900000|2022-08-18 12:15:00|10463.7|10461.7|10463.7|10461.7|10466|10464|10463.7|10461.7|2061
1660825200000|2022-08-18 12:20:00|10464.1|10462.1|10467.6|10465.6|10468|10466|10463.7|10461.7|3303
1660825500000|2022-08-18 12:25:00|10467.4|10465.4|10466.4|10464.4|10467.6|10465.6|10466|10464|2610
1660825800000|2022-08-18 12:30:00|10466.2|10464.2|10462.1|10460.1|10466.4|10464.4|10459|10457|7015
1660826100000|2022-08-18 12:35:00|10462.5|10460.5|10460.6|10458.6|10463.3|10461.3|10460.6|10458.6|2619
1660826400000|2022-08-18 12:40:00|10460.2|10458.2|10460.6|10458.6|10461|10459|10457.8|10455.8|4071
1660826700000|2022-08-18 12:45:00|10460.4|10458.4|10461.4|10459.4|10461.7|10459.7|10459.4|10457.4|1680
1660827000000|2022-08-18 12:50:00|10461.7|10459.7|10462.9|10460.9|10463.7|10461.7|10460.6|10458.6|3289
1660827300000|2022-08-18 12:55:00|10463.1|10461.1|10464.1|10462.1|10464.5|10462.5|10462.9|10460.9|3637
1660827600000|2022-08-18 13:00:00|10464.3|10462.3|10461.7|10459.7|10464.5|10462.5|10461.7|10459.7|6746
1660827900000|2022-08-18 13:05:00|10462.1|10460.1|10460.6|10458.6|10462.9|10460.9|10460.6|10458.6|3361
1660828200000|2022-08-18 13:10:00|10461|10459|10462.5|10460.5|10462.9|10460.9|10460.6|10458.6|1070
1660828500000|2022-08-18 13:15:00|10462.1|10460.1|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|1261
1660828800000|2022-08-18 13:20:00|10461.5|10459.5|10462.5|10460.5|10464.1|10462.1|10461.4|10459.4|1395
1660829100000|2022-08-18 13:25:00|10462.3|10460.3|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|2133
1660829400000|2022-08-18 13:30:00|10463.3|10461.3|10466.2|10464.2|10466.2|10464.2|10462.5|10460.5|3831
1660829700000|2022-08-18 13:35:00|10466.4|10464.4|10466.8|10464.8|10468|10466|10465.3|10463.3|3826
1660830000000|2022-08-18 13:40:00|10466.6|10464.6|10465.3|10463.3|10466.8|10464.8|10465.3|10463.3|3024
1660830300000|2022-08-18 13:45:00|10464.9|10462.9|10465.6|10463.6|10466.4|10464.4|10464.1|10462.1|2201
1660830600000|2022-08-18 13:50:00|10465.3|10463.3|10466|10464|10466|10464|10464.5|10462.5|1573
1660830900000|2022-08-18 13:55:00|10466.2|10464.2|10466.6|10464.6|10467.2|10465.2|10465.3|10463.3|1256
1660831200000|2022-08-18 14:00:00|10466.8|10464.8|10467.2|10465.2|10468.8|10466.8|10466.4|10464.4|3180
1660831500000|2022-08-18 14:05:00|10467|10465|10464.1|10462.1|10467.2|10465.2|10463.7|10461.7|2204
1660831800000|2022-08-18 14:10:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|1443
1660832100000|2022-08-18 14:15:00|10465.5|10463.5|10464.1|10462.1|10466|10464|10464.1|10462.1|790
1660832400000|2022-08-18 14:20:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10462.7|10460.7|1367
1660832700000|2022-08-18 14:25:00|10463.7|10461.7|10462.1|10460.1|10463.7|10461.7|10461.7|10459.7|1261
1660833000000|2022-08-18 14:30:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|1993
1660833300000|2022-08-18 14:35:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|779
1660833600000|2022-08-18 14:40:00|10463.1|10461.1|10465.3|10463.3|10465.3|10463.3|10462.9|10460.9|858
1660833900000|2022-08-18 14:45:00|10465.5|10463.5|10464.1|10462.1|10465.6|10463.6|10463.7|10461.7|1440
1660834200000|2022-08-18 14:50:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|1639
1660834500000|2022-08-18 14:55:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|828
1660834800000|2022-08-18 15:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10464.9|10462.9|1258
1660835100000|2022-08-18 15:05:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|4559
1660835400000|2022-08-18 15:10:00|10467|10465|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|2560
1660835700000|2022-08-18 15:15:00|10466.8|10464.8|10468|10466|10468|10466|10466.8|10464.8|1920
1660836000000|2022-08-18 15:20:00|10468.4|10466.4|10467.2|10465.2|10468.4|10466.4|10466.4|10464.4|3297
1660836300000|2022-08-18 15:25:00|10467.6|10465.6|10466.4|10464.4|10467.6|10465.6|10466.4|10464.4|2664
1660836600000|2022-08-18 15:30:00|10465.8|10463.8|10466|10464|10466|10464|10465.3|10463.3|2743
1660836900000|2022-08-18 15:35:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|671
1660837200000|2022-08-18 15:40:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|951
1660837500000|2022-08-18 15:45:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10464.9|10462.9|1499
1660837800000|2022-08-18 15:50:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|799
1660838100000|2022-08-18 15:55:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|1530
1660838400000|2022-08-18 16:00:00|10465.1|10463.1|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|1653
1660838700000|2022-08-18 16:05:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2115
1660839000000|2022-08-18 16:10:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|1045
1660839300000|2022-08-18 16:15:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1861
1660839600000|2022-08-18 16:20:00|10463.9|10461.9|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|1938
1660839900000|2022-08-18 16:25:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|1602
1660840200000|2022-08-18 16:30:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|651
1660840500000|2022-08-18 16:35:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|3145
1660840800000|2022-08-18 16:40:00|10464.7|10462.7|10464.3|10462.3|10465.3|10463.3|10464.3|10462.3|965
1660841100000|2022-08-18 16:45:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|629
1660841400000|2022-08-18 16:50:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1182
1660841700000|2022-08-18 16:55:00|10464.1|10462.1|10463.5|10461.5|10464.1|10462.1|10463.3|10461.3|811
1660842000000|2022-08-18 17:00:00|10463.7|10461.7|10464.1|10462.1|10465.3|10463.3|10463.5|10461.5|1730
1660842300000|2022-08-18 17:05:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|596
1660842600000|2022-08-18 17:10:00|10464.3|10462.3|10463.7|10461.7|10466.8|10464.8|10461.7|10459.7|4607
1660842900000|2022-08-18 17:15:00|10463.5|10461.5|10462.9|10460.9|10464.9|10462.9|10462.1|10460.1|2171
1660843200000|2022-08-18 17:20:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|1770
1660843500000|2022-08-18 17:25:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|1856
1660843800000|2022-08-18 17:30:00|10461.7|10459.7|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|1348
1660844100000|2022-08-18 17:35:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|637
1660844400000|2022-08-18 17:40:00|10462.7|10460.7|10462.1|10460.1|10463.3|10461.3|10461.7|10459.7|2640
1660844700000|2022-08-18 17:45:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461|10459|3384
1660845000000|2022-08-18 17:50:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.2|10458.2|2175
1660845300000|2022-08-18 17:55:00|10461.4|10459.4|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|2114
1660845600000|2022-08-18 18:00:00|10459.8|10457.8|10461.4|10459.4|10461.4|10459.4|10459.8|10457.8|2637
1660845900000|2022-08-18 18:05:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|886
1660846200000|2022-08-18 18:10:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10459.8|10457.8|1342
1660846500000|2022-08-18 18:15:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|1002
1660846800000|2022-08-18 18:20:00|10461.9|10459.9|10461.7|10459.7|10461.9|10459.9|10461.7|10459.7|990
1660847100000|2022-08-18 18:25:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|1177
1660847400000|2022-08-18 18:30:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|611
1660847700000|2022-08-18 18:35:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|522
1660848000000|2022-08-18 18:40:00|10461.9|10459.9|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|630
1660848300000|2022-08-18 18:45:00|10462.1|10460.1|10462.1|10460.1|10462.9|10460.9|10461.7|10459.7|2123
1660848600000|2022-08-18 18:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|1122
1660848900000|2022-08-18 18:55:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|1977
1660849200000|2022-08-18 19:00:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|2146
1660849500000|2022-08-18 19:05:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2233
1660849800000|2022-08-18 19:10:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|1375
1660850100000|2022-08-18 19:15:00|10464.7|10462.7|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|1529
1660850400000|2022-08-18 19:20:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|902
1660850700000|2022-08-18 19:25:00|10465.5|10463.5|10466.2|10464.2|10466.4|10464.4|10465.3|10463.3|1423
1660851000000|2022-08-18 19:30:00|10466.4|10464.4|10466.8|10464.8|10467.6|10465.6|10466|10464|2476
1660851300000|2022-08-18 19:35:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|447
1660851600000|2022-08-18 19:40:00|||||||||798
1660851900000|2022-08-18 19:45:00|||||||||529
1660852200000|2022-08-18 19:50:00|10467.2|10465.2|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|789
1660852500000|2022-08-18 19:55:00|10467.2|10465.2|10468|10466|10468|10466|10467.2|10465.2|4303
1660852800000|2022-08-18 20:00:00|10467.6|10465.6|10468|10466|10468|10466|10467.6|10465.6|2843
1660853100000|2022-08-18 20:05:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|1308
1660853400000|2022-08-18 20:10:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|1019
1660853700000|2022-08-18 20:15:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468|10466|1664
1660854000000|2022-08-18 20:20:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|1098
1660854300000|2022-08-18 20:25:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|741
1660854600000|2022-08-18 20:30:00|10468.8|10466.8|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|1125
1660854900000|2022-08-18 20:35:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|1628
1660855200000|2022-08-18 20:40:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|882
1660855500000|2022-08-18 20:45:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|599
1660855800000|2022-08-18 20:50:00|10468.2|10466.2|10468.8|10466.8|10468.8|10466.8|10468|10466|433
1660856100000|2022-08-18 20:55:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|1431
1660860000000|2022-08-18 22:00:00|10470.3|10468.3|10469.4|10467.4|10470.7|10468.7|10469|10467|597
1660860300000|2022-08-18 22:05:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|156
1660860600000|2022-08-18 22:10:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|134
1660860900000|2022-08-18 22:15:00|||||||||51
1660861200000|2022-08-18 22:20:00|||||||||10
1660861500000|2022-08-18 22:25:00|||||||||68
1660861800000|2022-08-18 22:30:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10469.4|10467.4|61
1660862100000|2022-08-18 22:35:00|||||||||78
1660862400000|2022-08-18 22:40:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|173
1660862700000|2022-08-18 22:45:00|||||||||76
1660863000000|2022-08-18 22:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|22
1660863300000|2022-08-18 22:55:00|||||||||16
1660863600000|2022-08-18 23:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|16
1660863900000|2022-08-18 23:05:00|||||||||133
1660864200000|2022-08-18 23:10:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|405
1660864500000|2022-08-18 23:15:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|201
1660865100000|2022-08-18 23:25:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|137
1660865400000|2022-08-18 23:30:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|19
1660865700000|2022-08-18 23:35:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|22
1660866000000|2022-08-18 23:40:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|73
1660866300000|2022-08-18 23:45:00|10469.9|10467.9|10470.1|10468.1|10470.3|10468.3|10469.6|10467.6|242
1660866600000|2022-08-18 23:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|182
1660866900000|2022-08-18 23:55:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|211
1660867200000|2022-08-19 00:00:00|10470.1|10468.1|10469.8|10467.8|10470.1|10468.1|10469.6|10467.6|230
1660867500000|2022-08-19 00:05:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10468|10466|253
1660867800000|2022-08-19 00:10:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|665
1660868100000|2022-08-19 00:15:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|510
1660868400000|2022-08-19 00:20:00|10467.2|10465.2|10467.2|10465.2|10468|10466|10466.8|10464.8|210
1660868700000|2022-08-19 00:25:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|227
1660869000000|2022-08-19 00:30:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467|10465|313
1660869300000|2022-08-19 00:35:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|392
1660869600000|2022-08-19 00:40:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|150
1660869900000|2022-08-19 00:45:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10467|10465|411
1660870200000|2022-08-19 00:50:00|10467.2|10465.2|10466.6|10464.6|10467.6|10465.6|10466.6|10464.6|182
1660870500000|2022-08-19 00:55:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|155
1660870800000|2022-08-19 01:00:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|337
1660871100000|2022-08-19 01:05:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|152
1660871400000|2022-08-19 01:10:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10466.8|10464.8|478
1660871700000|2022-08-19 01:15:00|10467.6|10465.6|10467.6|10465.6|10467.8|10465.8|10467.4|10465.4|96
1660872000000|2022-08-19 01:20:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|68
1660872300000|2022-08-19 01:25:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.2|10464.2|444
1660872600000|2022-08-19 01:30:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|953
1660872900000|2022-08-19 01:35:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10464.9|10462.9|708
1660873200000|2022-08-19 01:40:00|10466|10464|10466|10464|10466|10464|10466|10464|68
1660873500000|2022-08-19 01:45:00|10466.4|10464.4|10466.2|10464.2|10466.4|10464.4|10466|10464|598
1660873800000|2022-08-19 01:50:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|66
1660874100000|2022-08-19 01:55:00|10466.6|10464.6|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|206
1660874400000|2022-08-19 02:00:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|5
1660874700000|2022-08-19 02:05:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|202
1660875000000|2022-08-19 02:10:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|568
1660875300000|2022-08-19 02:15:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10466|10464|584
1660875600000|2022-08-19 02:20:00|10465.6|10463.6|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|171
1660875900000|2022-08-19 02:25:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|450
1660876200000|2022-08-19 02:30:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|366
1660876500000|2022-08-19 02:35:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|331
1660876800000|2022-08-19 02:40:00|10465.3|10463.3|10466|10464|10466|10464|10465.3|10463.3|536
1660877100000|2022-08-19 02:45:00|10465.6|10463.6|10465.8|10463.8|10465.8|10463.8|10465.6|10463.6|182
1660877400000|2022-08-19 02:50:00|10466|10464|10466|10464|10466|10464|10466|10464|2
1660877700000|2022-08-19 02:55:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|212
1660878000000|2022-08-19 03:00:00|||||||||64
1660878300000|2022-08-19 03:05:00|||||||||8
1660878600000|2022-08-19 03:10:00|10465.5|10463.5|10466|10464|10466|10464|10465.3|10463.3|220
1660878900000|2022-08-19 03:15:00|||||||||109
1660879200000|2022-08-19 03:20:00|||||||||1
1660879500000|2022-08-19 03:25:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|128
1660879800000|2022-08-19 03:30:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|58
1660880100000|2022-08-19 03:35:00|10465.5|10463.5|10464.9|10462.9|10465.6|10463.6|10464.9|10462.9|298
1660880400000|2022-08-19 03:40:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|234
1660880700000|2022-08-19 03:45:00|10464.9|10462.9|10464.3|10462.3|10464.9|10462.9|10464.1|10462.1|605
1660881000000|2022-08-19 03:50:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|103
1660881300000|2022-08-19 03:55:00|10464.5|10462.5|10463.1|10461.1|10464.5|10462.5|10462.9|10460.9|495
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|382
1660881900000|2022-08-19 04:05:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|920
1660882200000|2022-08-19 04:10:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|107
1660882500000|2022-08-19 04:15:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|110
1660882800000|2022-08-19 04:20:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|63
1660883100000|2022-08-19 04:25:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|280
1660883400000|2022-08-19 04:30:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|113
1660884000000|2022-08-19 04:40:00|||||||||8
1660884300000|2022-08-19 04:45:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|149
1660884600000|2022-08-19 04:50:00|||||||||8
1660884900000|2022-08-19 04:55:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|100
1660885200000|2022-08-19 05:00:00|||||||||54
1660885500000|2022-08-19 05:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|96
1660885800000|2022-08-19 05:10:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|420
1660886100000|2022-08-19 05:15:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|85
1660886400000|2022-08-19 05:20:00|||||||||27
1660886700000|2022-08-19 05:25:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|204
1660887000000|2022-08-19 05:30:00|10462.5|10460.5|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|225
1660887300000|2022-08-19 05:35:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|318
1660887600000|2022-08-19 05:40:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|136
1660887900000|2022-08-19 05:45:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|193
1660888200000|2022-08-19 05:50:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|495
1660888500000|2022-08-19 05:55:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|133
1660888800000|2022-08-19 06:00:00|10462.7|10460.7|10461.4|10459.4|10463.3|10461.3|10461|10459|972
1660889100000|2022-08-19 06:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|697
1660889400000|2022-08-19 06:10:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|392
1660889700000|2022-08-19 06:15:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|143
1660890000000|2022-08-19 06:20:00|10461.5|10459.5|10461.4|10459.4|10462.5|10460.5|10461.4|10459.4|721
1660890300000|2022-08-19 06:25:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461|10459|495
1660890600000|2022-08-19 06:30:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461|10459|635
1660890900000|2022-08-19 06:35:00|10461.2|10459.2|10459.8|10457.8|10461.2|10459.2|10459.4|10457.4|914
1660891200000|2022-08-19 06:40:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|654
1660891500000|2022-08-19 06:45:00|10460.6|10458.6|10461|10459|10461|10459|10459.8|10457.8|849
1660891800000|2022-08-19 06:50:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|645
1660892100000|2022-08-19 06:55:00|10459.8|10457.8|10458.6|10456.6|10460.4|10458.4|10458.6|10456.6|682
1660892400000|2022-08-19 07:00:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10456.9|10454.9|2186
1660892700000|2022-08-19 07:05:00|10458.2|10456.2|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|2490
1660893000000|2022-08-19 07:10:00|10457.8|10455.8|10458.6|10456.6|10459|10457|10457.4|10455.4|2858
1660893300000|2022-08-19 07:15:00|10458.4|10456.4|10459.4|10457.4|10459.8|10457.8|10457.8|10455.8|854
1660893600000|2022-08-19 07:20:00|10459|10457|10458.2|10456.2|10459.2|10457.2|10457.1|10455.1|1232
1660893900000|2022-08-19 07:25:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10458.2|10456.2|397
1660894200000|2022-08-19 07:30:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|901
1660894500000|2022-08-19 07:35:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|883
1660894800000|2022-08-19 07:40:00|10459.6|10457.6|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|741
1660895100000|2022-08-19 07:45:00|10459.8|10457.8|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|1158
1660895400000|2022-08-19 07:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|643
1660895700000|2022-08-19 07:55:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|2307
1660896000000|2022-08-19 08:00:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|787
1660896300000|2022-08-19 08:05:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|738
1660896600000|2022-08-19 08:10:00|10460|10458|10460.6|10458.6|10460.8|10458.8|10459.8|10457.8|974
1660896900000|2022-08-19 08:15:00|10460.8|10458.8|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|1343
1660897200000|2022-08-19 08:20:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|1534
1660897500000|2022-08-19 08:25:00|10461.4|10459.4|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|1711
1660897800000|2022-08-19 08:30:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|963
1660898100000|2022-08-19 08:35:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|703
1660898400000|2022-08-19 08:40:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.7|10460.7|927
1660898700000|2022-08-19 08:45:00|10463.9|10461.9|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|771
1660899000000|2022-08-19 08:50:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.3|10461.3|457
1660899300000|2022-08-19 08:55:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|566
1660899600000|2022-08-19 09:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|483
1660899900000|2022-08-19 09:05:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|445
1660900200000|2022-08-19 09:10:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|142
1660900500000|2022-08-19 09:15:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|382
1660900800000|2022-08-19 09:20:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|588
1660901100000|2022-08-19 09:25:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|500
1660901400000|2022-08-19 09:30:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|301
1660901700000|2022-08-19 09:35:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|447
1660902000000|2022-08-19 09:40:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|217
1660902300000|2022-08-19 09:45:00|10462.1|10460.1|10461.9|10459.9|10462.1|10460.1|10461.5|10459.5|445
1660902600000|2022-08-19 09:50:00|10461.7|10459.7|10463.3|10461.3|10463.7|10461.7|10461.7|10459.7|1914
1660902900000|2022-08-19 09:55:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|141
1660903200000|2022-08-19 10:00:00|10463.1|10461.1|10461.4|10459.4|10463.3|10461.3|10461.4|10459.4|612
1660903500000|2022-08-19 10:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|401
1660903800000|2022-08-19 10:10:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|351
1660904100000|2022-08-19 10:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|69
1660904400000|2022-08-19 10:20:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|245
1660904700000|2022-08-19 10:25:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|251
1660905000000|2022-08-19 10:30:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|572
1660905300000|2022-08-19 10:35:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|410
1660905600000|2022-08-19 10:40:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|455
1660905900000|2022-08-19 10:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|290
1660906200000|2022-08-19 10:50:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.4|10458.4|350
1660906500000|2022-08-19 10:55:00|10461|10459|10461|10459|10461.2|10459.2|10460.6|10458.6|681
1660906800000|2022-08-19 11:00:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|641
1660907100000|2022-08-19 11:05:00|||||||||63
1660907400000|2022-08-19 11:10:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.2|10458.2|555
1660907700000|2022-08-19 11:15:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.8|10457.8|1156
1660908000000|2022-08-19 11:20:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|984
1660908300000|2022-08-19 11:25:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.6|10456.6|743
1660908600000|2022-08-19 11:30:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|676
1660908900000|2022-08-19 11:35:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|1732
1660909200000|2022-08-19 11:40:00|10459.2|10457.2|10458.4|10456.4|10459.8|10457.8|10458.2|10456.2|1405
1660909500000|2022-08-19 11:45:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|949
1660909800000|2022-08-19 11:50:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1073
1660910100000|2022-08-19 11:55:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1188
1660910400000|2022-08-19 12:00:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|2212
1660910700000|2022-08-19 12:05:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1947
1660911000000|2022-08-19 12:10:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|2400
1660911300000|2022-08-19 12:15:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|1397
1660911600000|2022-08-19 12:20:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10456.3|10454.3|4268
1660911900000|2022-08-19 12:25:00|10457.6|10455.6|10457.8|10455.8|10458.6|10456.6|10457.1|10455.1|2591
1660912200000|2022-08-19 12:30:00|10457.4|10455.4|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|1814
1660912500000|2022-08-19 12:35:00|10458.4|10456.4|10458.6|10456.6|10459|10457|10458.2|10456.2|1516
1660912800000|2022-08-19 12:40:00|10459|10457|10460.8|10458.8|10461.4|10459.4|10459|10457|5046
1660913100000|2022-08-19 12:45:00|10461|10459|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|6708
1660913400000|2022-08-19 12:50:00|10459|10457|10461.4|10459.4|10461.5|10459.5|10459|10457|7477
1660913700000|2022-08-19 12:55:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10460.6|10458.6|5115
1660914000000|2022-08-19 13:00:00|10462.1|10460.1|10463.3|10461.3|10464.5|10462.5|10462.1|10460.1|4661
1660914300000|2022-08-19 13:05:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10462.5|10460.5|1721
1660914600000|2022-08-19 13:10:00|10463.9|10461.9|10461.4|10459.4|10464.1|10462.1|10461.4|10459.4|4004
1660914900000|2022-08-19 13:15:00|10461|10459|10460.6|10458.6|10461.2|10459.2|10459.8|10457.8|2079
1660915200000|2022-08-19 13:20:00|10460.8|10458.8|10461|10459|10461|10459|10459.8|10457.8|1425
1660915500000|2022-08-19 13:25:00|10461.2|10459.2|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1465
1660915800000|2022-08-19 13:30:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|2904
1660916100000|2022-08-19 13:35:00|10460.2|10458.2|10459.4|10457.4|10460.2|10458.2|10458.2|10456.2|3839
1660916400000|2022-08-19 13:40:00|10459|10457|10461.7|10459.7|10461.7|10459.7|10458.6|10456.6|2868
1660916700000|2022-08-19 13:45:00|10462.1|10460.1|10461.4|10459.4|10462.5|10460.5|10460.8|10458.8|2130
1660917000000|2022-08-19 13:50:00|10461.2|10459.2|10462.1|10460.1|10462.3|10460.3|10460.6|10458.6|955
1660917300000|2022-08-19 13:55:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461|10459|2430
1660917600000|2022-08-19 14:00:00|10461.5|10459.5|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|1187
1660917900000|2022-08-19 14:05:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459|10457|3123
1660918200000|2022-08-19 14:10:00|10459.6|10457.6|10459|10457|10460.6|10458.6|10459|10457|925
1660918500000|2022-08-19 14:15:00|10458.6|10456.6|10459|10457|10459|10457|10457.8|10455.8|960
1660918800000|2022-08-19 14:20:00|10458.6|10456.6|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|1177
1660919100000|2022-08-19 14:25:00|10458.2|10456.2|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|1886
1660919400000|2022-08-19 14:30:00|10457.6|10455.6|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1159
1660919700000|2022-08-19 14:35:00|10457.8|10455.8|10458.6|10456.6|10459|10457|10457.8|10455.8|1205
1660920000000|2022-08-19 14:40:00|10458.2|10456.2|10457.4|10455.4|10459|10457|10457.4|10455.4|1810
1660920300000|2022-08-19 14:45:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|1358
1660920600000|2022-08-19 14:50:00|10457.8|10455.8|10456.7|10454.7|10458.2|10456.2|10456.3|10454.3|1190
1660920900000|2022-08-19 14:55:00|10457.1|10455.1|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|4779
1660921200000|2022-08-19 15:00:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10458.2|10456.2|2250
1660921500000|2022-08-19 15:05:00|10458.4|10456.4|10458.6|10456.6|10459|10457|10458.2|10456.2|1163
1660921800000|2022-08-19 15:10:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1024
1660922100000|2022-08-19 15:15:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|3134
1660922400000|2022-08-19 15:20:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.4|10456.4|2781
1660922700000|2022-08-19 15:25:00|10458.2|10456.2|10458.2|10456.2|10459|10457|10457.8|10455.8|1993
1660923000000|2022-08-19 15:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1463
1660923300000|2022-08-19 15:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|781
1660923600000|2022-08-19 15:40:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|1163
1660923900000|2022-08-19 15:45:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|398
1660924200000|2022-08-19 15:50:00|10459|10457|10459|10457|10459.4|10457.4|10458.6|10456.6|826
1660924500000|2022-08-19 15:55:00|||||||||706
1660924800000|2022-08-19 16:00:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|935
1660925100000|2022-08-19 16:05:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|1110
1660925400000|2022-08-19 16:10:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|437
1660925700000|2022-08-19 16:15:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|901
1660926000000|2022-08-19 16:20:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459|10457|989
1660926300000|2022-08-19 16:25:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|343
1660926600000|2022-08-19 16:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|480
1660926900000|2022-08-19 16:35:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|1466
1660927200000|2022-08-19 16:40:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|623
1660927500000|2022-08-19 16:45:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|541
1660927800000|2022-08-19 16:50:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|350
1660928100000|2022-08-19 16:55:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459|10457|604
1660928400000|2022-08-19 17:00:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|677
1660928700000|2022-08-19 17:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|908
1660929000000|2022-08-19 17:10:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|747
1660929300000|2022-08-19 17:15:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|1095
1660929600000|2022-08-19 17:20:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|1046
1660929900000|2022-08-19 17:25:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|792
1660930200000|2022-08-19 17:30:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|832
1660930500000|2022-08-19 17:35:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|769
1660930800000|2022-08-19 17:40:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.3|10460.3|1541
1660931100000|2022-08-19 17:45:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|2540
1660931400000|2022-08-19 17:50:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|472
1660931700000|2022-08-19 17:55:00|||||||||325
1660932000000|2022-08-19 18:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|989
1660932300000|2022-08-19 18:05:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1791
1660932600000|2022-08-19 18:10:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2364
1660932900000|2022-08-19 18:15:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|1748
1660933200000|2022-08-19 18:20:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2206
1660933500000|2022-08-19 18:25:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|2010
1660933800000|2022-08-19 18:30:00|10462.5|10460.5|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|3353
1660934100000|2022-08-19 18:35:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|327
1660934400000|2022-08-19 18:40:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461|10459|1498
1660934700000|2022-08-19 18:45:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|844
1660935000000|2022-08-19 18:50:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10461|10459|622
1660935300000|2022-08-19 18:55:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|2808
1660935600000|2022-08-19 19:00:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|4184
1660935900000|2022-08-19 19:05:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|2281
1660936200000|2022-08-19 19:10:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10461|10459|989
1660936500000|2022-08-19 19:15:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|1486
1660936800000|2022-08-19 19:20:00|10462.5|10460.5|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|555
1660937100000|2022-08-19 19:25:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|2371
1660937400000|2022-08-19 19:30:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1418
1660937700000|2022-08-19 19:35:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|535
1660938000000|2022-08-19 19:40:00|10463.1|10461.1|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|761
1660938300000|2022-08-19 19:45:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|873
1660938600000|2022-08-19 19:50:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|302
1660938900000|2022-08-19 19:55:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|1235
1660939200000|2022-08-19 20:00:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|3282
1660939500000|2022-08-19 20:05:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|758
1660939800000|2022-08-19 20:10:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|800
1660940100000|2022-08-19 20:15:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|162
1660940400000|2022-08-19 20:20:00|10464.9|10462.9|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|519
1660940700000|2022-08-19 20:25:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|925
1660941000000|2022-08-19 20:30:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|233
1660941300000|2022-08-19 20:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|431
1660941600000|2022-08-19 20:40:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|396
1660941900000|2022-08-19 20:45:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|350
1660942200000|2022-08-19 20:50:00|||||||||130
1660942500000|2022-08-19 20:55:00|10465.8|10463.8|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1053
1661119200000|2022-08-21 22:00:00|10465.5|10463.5|10464.9|10462.9|10466.4|10464.4|10464.1|10462.1|589
1661119500000|2022-08-21 22:05:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10463.9|10461.9|135
1661119800000|2022-08-21 22:10:00|10464.3|10462.3|10463.3|10461.3|10464.3|10462.3|10462.9|10460.9|133
1661120100000|2022-08-21 22:15:00|10462.9|10460.9|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|66
1661120400000|2022-08-21 22:20:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|147
1661120700000|2022-08-21 22:25:00|10464.3|10462.3|10463.7|10461.7|10464.3|10462.3|10463.7|10461.7|94
1661121000000|2022-08-21 22:30:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|219
1661121300000|2022-08-21 22:35:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.3|10462.3|1
1661121600000|2022-08-21 22:40:00|10464.1|10462.1|10463.9|10461.9|10464.3|10462.3|10463.7|10461.7|189
1661121900000|2022-08-21 22:45:00|10463.7|10461.7|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|8
1661122200000|2022-08-21 22:50:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|98
1661122500000|2022-08-21 22:55:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|1
1661122800000|2022-08-21 23:00:00|10463.9|10461.9|10463.9|10461.9|10463.9|10461.9|10463.9|10461.9|44
1661123100000|2022-08-21 23:05:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|80
1661123400000|2022-08-21 23:10:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10463.9|10461.9|21
1661123700000|2022-08-21 23:15:00|10463.7|10461.7|10463.9|10461.9|10463.9|10461.9|10463.7|10461.7|9
1661124000000|2022-08-21 23:20:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|86
1661124300000|2022-08-21 23:25:00|10463.1|10461.1|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|134
1661124600000|2022-08-21 23:30:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|100
1661124900000|2022-08-21 23:35:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|175
1661125200000|2022-08-21 23:40:00|10461.9|10459.9|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|131
1661125500000|2022-08-21 23:45:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|73
1661125800000|2022-08-21 23:50:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|78
1661126100000|2022-08-21 23:55:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10461|10459|174
1661126400000|2022-08-22 00:00:00|10461.5|10459.5|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|415
1661126700000|2022-08-22 00:05:00|10461.5|10459.5|10461.9|10459.9|10462.1|10460.1|10461.5|10459.5|480
1661127000000|2022-08-22 00:10:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|351
1661127300000|2022-08-22 00:15:00|10461.2|10459.2|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1327
1661127600000|2022-08-22 00:20:00|10459|10457|10458.6|10456.6|10459.8|10457.8|10458.6|10456.6|474
1661127900000|2022-08-22 00:25:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458.2|10456.2|602
1661128200000|2022-08-22 00:30:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|332
1661128500000|2022-08-22 00:35:00|10458.2|10456.2|10459.2|10457.2|10459.4|10457.4|10458.2|10456.2|482
1661128800000|2022-08-22 00:40:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|42
1661129100000|2022-08-22 00:45:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|35
1661129400000|2022-08-22 00:50:00|10459.2|10457.2|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|313
1661129700000|2022-08-22 00:55:00|10459|10457|10459|10457|10459|10457|10459|10457|202
1661130000000|2022-08-22 01:00:00|||||||||136
1661130300000|2022-08-22 01:05:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458|10456|510
1661130600000|2022-08-22 01:10:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|252
1661130900000|2022-08-22 01:15:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10458.8|10456.8|199
1661131200000|2022-08-22 01:20:00|10460|10458|10459.8|10457.8|10460|10458|10459.4|10457.4|175
1661131500000|2022-08-22 01:25:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|60
1661131800000|2022-08-22 01:30:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|19
1661132100000|2022-08-22 01:35:00|10459.6|10457.6|10460|10458|10460.2|10458.2|10459.4|10457.4|65
1661132400000|2022-08-22 01:40:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|1
1661132700000|2022-08-22 01:45:00|10459.6|10457.6|10460|10458|10460.2|10458.2|10459.4|10457.4|163
1661133000000|2022-08-22 01:50:00|10460.2|10458.2|10459.6|10457.6|10460.2|10458.2|10459.6|10457.6|78
1661133300000|2022-08-22 01:55:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|144
1661133600000|2022-08-22 02:00:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|193
1661133900000|2022-08-22 02:05:00|10460|10458|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|447
1661134200000|2022-08-22 02:10:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|313
1661134500000|2022-08-22 02:15:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|212
1661134800000|2022-08-22 02:20:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|152
1661135100000|2022-08-22 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|144
1661135400000|2022-08-22 02:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|200
1661135700000|2022-08-22 02:35:00|||||||||71
1661136000000|2022-08-22 02:40:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|172
1661136300000|2022-08-22 02:45:00|10459.8|10457.8|10460|10458|10460.2|10458.2|10459.8|10457.8|88
1661136600000|2022-08-22 02:50:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|39
1661136900000|2022-08-22 02:55:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|85
1661137200000|2022-08-22 03:00:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|51
1661137500000|2022-08-22 03:05:00|||||||||45
1661137800000|2022-08-22 03:10:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|730
1661138100000|2022-08-22 03:15:00|10460|10458|10459.8|10457.8|10460|10458|10459.8|10457.8|13
1661138400000|2022-08-22 03:20:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460|10458|228
1661138700000|2022-08-22 03:25:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|199
1661139000000|2022-08-22 03:30:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|108
1661139300000|2022-08-22 03:35:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|291
1661139600000|2022-08-22 03:40:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|117
1661139900000|2022-08-22 03:45:00|||||||||29
1661140200000|2022-08-22 03:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|105
1661140500000|2022-08-22 03:55:00|||||||||11
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|327
1661141100000|2022-08-22 04:05:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|184
1661141400000|2022-08-22 04:10:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|70
1661141700000|2022-08-22 04:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|40
1661142000000|2022-08-22 04:20:00|10461|10459|10460.6|10458.6|10461|10459|10460.2|10458.2|674
1661142300000|2022-08-22 04:25:00|||||||||5
1661142600000|2022-08-22 04:30:00|||||||||94
1661142900000|2022-08-22 04:35:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|256
1661143200000|2022-08-22 04:40:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|11
1661143500000|2022-08-22 04:45:00|||||||||195
1661143800000|2022-08-22 04:50:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|201
1661144100000|2022-08-22 04:55:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|142
1661144400000|2022-08-22 05:00:00|||||||||9
1661144700000|2022-08-22 05:05:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|98
1661145000000|2022-08-22 05:10:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|268
1661145300000|2022-08-22 05:15:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|124
1661145600000|2022-08-22 05:20:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|40
1661145900000|2022-08-22 05:25:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|35
1661146200000|2022-08-22 05:30:00|10460.6|10458.6|10460.4|10458.4|10460.6|10458.6|10460.2|10458.2|52
1661146500000|2022-08-22 05:35:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|66
1661146800000|2022-08-22 05:40:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|19
1661147100000|2022-08-22 05:45:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|230
1661147400000|2022-08-22 05:50:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|98
1661147700000|2022-08-22 05:55:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|416
1661148000000|2022-08-22 06:00:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|340
1661148300000|2022-08-22 06:05:00|10459|10457|10460.2|10458.2|10460.2|10458.2|10459|10457|471
1661148600000|2022-08-22 06:10:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|237
1661148900000|2022-08-22 06:15:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|516
1661149200000|2022-08-22 06:20:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|257
1661149500000|2022-08-22 06:25:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|1052
1661149800000|2022-08-22 06:30:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.4|10459.4|509
1661150100000|2022-08-22 06:35:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|886
1661150400000|2022-08-22 06:40:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1620
1661150700000|2022-08-22 06:45:00|10462.5|10460.5|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|507
1661151000000|2022-08-22 06:50:00|10463.7|10461.7|10462.5|10460.5|10464.1|10462.1|10462.5|10460.5|599
1661151300000|2022-08-22 06:55:00|10462.7|10460.7|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|292
1661151600000|2022-08-22 07:00:00|10462.5|10460.5|10464.1|10462.1|10464.5|10462.5|10462.5|10460.5|609
1661151900000|2022-08-22 07:05:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|597
1661152200000|2022-08-22 07:10:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|268
1661152500000|2022-08-22 07:15:00|10462.5|10460.5|10463.7|10461.7|10464.5|10462.5|10462.5|10460.5|2153
1661152800000|2022-08-22 07:20:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|837
1661153100000|2022-08-22 07:25:00|10462.9|10460.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|638
1661153400000|2022-08-22 07:30:00|10462.9|10460.9|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|499
1661153700000|2022-08-22 07:35:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|211
1661154000000|2022-08-22 07:40:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|502
1661154300000|2022-08-22 07:45:00|10463.7|10461.7|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|475
1661154600000|2022-08-22 07:50:00|10463.3|10461.3|10462.9|10460.9|10463.5|10461.5|10462.9|10460.9|273
1661154900000|2022-08-22 07:55:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|743
1661155200000|2022-08-22 08:00:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|2219
1661155500000|2022-08-22 08:05:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|2513
1661155800000|2022-08-22 08:10:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461|10459|2398
1661156100000|2022-08-22 08:15:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10460.6|10458.6|262
1661156400000|2022-08-22 08:20:00|10460.8|10458.8|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|349
1661156700000|2022-08-22 08:25:00|10461|10459|10459.8|10457.8|10461.4|10459.4|10459.8|10457.8|344
1661157000000|2022-08-22 08:30:00|10460.2|10458.2|10459|10457|10460.2|10458.2|10458.6|10456.6|248
1661157300000|2022-08-22 08:35:00|10458.6|10456.6|10456.7|10454.7|10458.6|10456.6|10456.3|10454.3|2371
1661157600000|2022-08-22 08:40:00|10456.3|10454.3|10456.7|10454.7|10457.4|10455.4|10455.9|10453.9|927
1661157900000|2022-08-22 08:45:00|10456.5|10454.5|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|611
1661158200000|2022-08-22 08:50:00|10456.9|10454.9|10456.7|10454.7|10457.4|10455.4|10456.5|10454.5|553
1661158500000|2022-08-22 08:55:00|10456.3|10454.3|10456.3|10454.3|10456.5|10454.5|10455.9|10453.9|416
1661158800000|2022-08-22 09:00:00|10456.7|10454.7|10455.9|10453.9|10456.7|10454.7|10455.3|10453.3|1054
1661159100000|2022-08-22 09:05:00|10455.5|10453.5|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|398
1661159400000|2022-08-22 09:10:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|714
1661159700000|2022-08-22 09:15:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|626
1661160000000|2022-08-22 09:20:00|10457.6|10455.6|10457.6|10455.6|10458.2|10456.2|10457.1|10455.1|614
1661160300000|2022-08-22 09:25:00|10457.8|10455.8|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|441
1661160600000|2022-08-22 09:30:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|448
1661160900000|2022-08-22 09:35:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|246
1661161200000|2022-08-22 09:40:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|356
1661161500000|2022-08-22 09:45:00|10457.6|10455.6|10456.9|10454.9|10457.8|10455.8|10456.7|10454.7|953
1661161800000|2022-08-22 09:50:00|10456.7|10454.7|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|792
1661162100000|2022-08-22 09:55:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|292
1661162400000|2022-08-22 10:00:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|305
1661162700000|2022-08-22 10:05:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|229
1661163000000|2022-08-22 10:10:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|707
1661163300000|2022-08-22 10:15:00|10456.9|10454.9|10455.5|10453.5|10456.9|10454.9|10455.5|10453.5|536
1661163600000|2022-08-22 10:20:00|10455.3|10453.3|10455.1|10453.1|10455.3|10453.3|10454.7|10452.7|1145
1661163900000|2022-08-22 10:25:00|10454.7|10452.7|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|506
1661164200000|2022-08-22 10:30:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|390
1661164500000|2022-08-22 10:35:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|650
1661164800000|2022-08-22 10:40:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|971
1661165100000|2022-08-22 10:45:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|554
1661165400000|2022-08-22 10:50:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|1161
1661165700000|2022-08-22 10:55:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|400
1661166000000|2022-08-22 11:00:00|10453.1|10451.1|10454.3|10452.3|10454.7|10452.7|10453.1|10451.1|890
1661166300000|2022-08-22 11:05:00|10453.9|10451.9|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|986
1661166600000|2022-08-22 11:10:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|201
1661166900000|2022-08-22 11:15:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.9|10452.9|264
1661167200000|2022-08-22 11:20:00|10455.5|10453.5|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|1038
1661167500000|2022-08-22 11:25:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|605
1661167800000|2022-08-22 11:30:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|860
1661168100000|2022-08-22 11:35:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|472
1661168400000|2022-08-22 11:40:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.3|10454.3|1538
1661168700000|2022-08-22 11:45:00|10458|10456|10459.4|10457.4|10459.4|10457.4|10458|10456|1866
1661169000000|2022-08-22 11:50:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|1273
1661169300000|2022-08-22 11:55:00|10459.4|10457.4|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|1126
1661169600000|2022-08-22 12:00:00|10458.6|10456.6|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|486
1661169900000|2022-08-22 12:05:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1453
1661170200000|2022-08-22 12:10:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10455.5|10453.5|1024
1661170500000|2022-08-22 12:15:00|10457.4|10455.4|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|972
1661170800000|2022-08-22 12:20:00|10456.7|10454.7|10457.8|10455.8|10458.2|10456.2|10456.7|10454.7|2955
1661171100000|2022-08-22 12:25:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|1358
1661171400000|2022-08-22 12:30:00|10457.8|10455.8|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|2417
1661171700000|2022-08-22 12:35:00|10455.9|10453.9|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|2263
1661172000000|2022-08-22 12:40:00|10455.9|10453.9|10454.7|10452.7|10456.3|10454.3|10454.7|10452.7|1388
1661172300000|2022-08-22 12:45:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|2447
1661172600000|2022-08-22 12:50:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|2887
1661172900000|2022-08-22 12:55:00|10453.7|10451.7|10453.1|10451.1|10453.9|10451.9|10452.4|10450.4|3724
1661173200000|2022-08-22 13:00:00|10452.8|10450.8|10450.8|10448.8|10452.8|10450.8|10450.8|10448.8|4630
1661173500000|2022-08-22 13:05:00|10450.4|10448.4|10450|10448|10450.8|10448.8|10450|10448|3023
1661173800000|2022-08-22 13:10:00|10450.4|10448.4|10449.6|10447.6|10451.8|10449.8|10449.2|10447.2|1837
1661174100000|2022-08-22 13:15:00|10450|10448|10451.6|10449.6|10452|10450|10450|10448|1884
1661174400000|2022-08-22 13:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|3783
1661174700000|2022-08-22 13:25:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452|10450|1982
1661175000000|2022-08-22 13:30:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1410
1661175300000|2022-08-22 13:35:00|10452.6|10450.6|10453.9|10451.9|10454.3|10452.3|10452.6|10450.6|3061
1661175600000|2022-08-22 13:40:00|10453.5|10451.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|2665
1661175900000|2022-08-22 13:45:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|775
1661176200000|2022-08-22 13:50:00|10453.5|10451.5|10452.8|10450.8|10453.9|10451.9|10452.8|10450.8|2819
1661176500000|2022-08-22 13:55:00|10452.4|10450.4|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|2631
1661176800000|2022-08-22 14:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|1521
1661177100000|2022-08-22 14:05:00|10453.7|10451.7|10455.5|10453.5|10455.9|10453.9|10453.5|10451.5|3023
1661177400000|2022-08-22 14:10:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|1935
1661177700000|2022-08-22 14:15:00|10455.5|10453.5|10455.5|10453.5|10456.7|10454.7|10455.5|10453.5|2758
1661178000000|2022-08-22 14:20:00|10455.9|10453.9|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|3206
1661178300000|2022-08-22 14:25:00|10456.3|10454.3|10455.9|10453.9|10457.1|10455.1|10455.9|10453.9|1917
1661178600000|2022-08-22 14:30:00|10455.7|10453.7|10457.1|10455.1|10457.1|10455.1|10455.5|10453.5|3791
1661178900000|2022-08-22 14:35:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|2354
1661179200000|2022-08-22 14:40:00|10456.7|10454.7|10455.9|10453.9|10457.4|10455.4|10455.9|10453.9|1215
1661179500000|2022-08-22 14:45:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|4183
1661179800000|2022-08-22 14:50:00|10455.9|10453.9|10454.3|10452.3|10456.3|10454.3|10454.3|10452.3|2689
1661180100000|2022-08-22 14:55:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|13452
1661180400000|2022-08-22 15:00:00|10453.9|10451.9|10452.4|10450.4|10454.3|10452.3|10452.4|10450.4|7789
1661180700000|2022-08-22 15:05:00|10452.6|10450.6|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1490
1661181000000|2022-08-22 15:10:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|2113
1661181300000|2022-08-22 15:15:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|2288
1661181600000|2022-08-22 15:20:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|2874
1661181900000|2022-08-22 15:25:00|10452.4|10450.4|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|3993
1661182200000|2022-08-22 15:30:00|10450.8|10448.8|10451.2|10449.2|10451.2|10449.2|10450|10448|5082
1661182500000|2022-08-22 15:35:00|10451.4|10449.4|10449.2|10447.2|10452|10450|10449.2|10447.2|5577
1661182800000|2022-08-22 15:40:00|10449.6|10447.6|10449.2|10447.2|10450.8|10448.8|10448.9|10446.9|4587
1661183100000|2022-08-22 15:45:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|943
1661183400000|2022-08-22 15:50:00|10449.6|10447.6|10448.9|10446.9|10450|10448|10448.9|10446.9|2745
1661183700000|2022-08-22 15:55:00|10448.5|10446.5|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|3409
1661184000000|2022-08-22 16:00:00|10449.2|10447.2|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|2435
1661184300000|2022-08-22 16:05:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1246
1661184600000|2022-08-22 16:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|286
1661184900000|2022-08-22 16:15:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|2681
1661185200000|2022-08-22 16:20:00|10449.6|10447.6|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|4108
1661185500000|2022-08-22 16:25:00|10449|10447|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|989
1661185800000|2022-08-22 16:30:00|||||||||538
1661186100000|2022-08-22 16:35:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1454
1661186400000|2022-08-22 16:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|704
1661186700000|2022-08-22 16:45:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2548
1661187000000|2022-08-22 16:50:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1341
1661187300000|2022-08-22 16:55:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1256
1661187600000|2022-08-22 17:00:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|1535
1661187900000|2022-08-22 17:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|987
1661188200000|2022-08-22 17:10:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|1854
1661188500000|2022-08-22 17:15:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1228
1661188800000|2022-08-22 17:20:00|10447.9|10445.9|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|446
1661189100000|2022-08-22 17:25:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|2636
1661189400000|2022-08-22 17:30:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2173
1661189700000|2022-08-22 17:35:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1007
1661190000000|2022-08-22 17:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|2207
1661190300000|2022-08-22 17:45:00|10448.3|10446.3|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|674
1661190600000|2022-08-22 17:50:00|10448.3|10446.3|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|716
1661190900000|2022-08-22 17:55:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|3380
1661191200000|2022-08-22 18:00:00|10447.9|10445.9|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|792
1661191500000|2022-08-22 18:05:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|790
1661191800000|2022-08-22 18:10:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|481
1661192100000|2022-08-22 18:15:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|396
1661192400000|2022-08-22 18:20:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|295
1661192700000|2022-08-22 18:25:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|758
1661193000000|2022-08-22 18:30:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1216
1661193300000|2022-08-22 18:35:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|620
1661193600000|2022-08-22 18:40:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|697
1661193900000|2022-08-22 18:45:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1999
1661194200000|2022-08-22 18:50:00|10446.5|10444.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|1816
1661194500000|2022-08-22 18:55:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2615
1661194800000|2022-08-22 19:00:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|8098
1661195100000|2022-08-22 19:05:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|584
1661195400000|2022-08-22 19:10:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|855
1661195700000|2022-08-22 19:15:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1162
1661196000000|2022-08-22 19:20:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.2|10447.2|1664
1661196300000|2022-08-22 19:25:00|10450|10448|10450.8|10448.8|10450.8|10448.8|10450|10448|990
1661196600000|2022-08-22 19:30:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|610
1661196900000|2022-08-22 19:35:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|1444
1661197200000|2022-08-22 19:40:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|414
1661197500000|2022-08-22 19:45:00|10450.8|10448.8|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|709
1661197800000|2022-08-22 19:50:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|274
1661198100000|2022-08-22 19:55:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|2066
1661198400000|2022-08-22 20:00:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|1816
1661198700000|2022-08-22 20:05:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|1069
1661199000000|2022-08-22 20:10:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|996
1661199300000|2022-08-22 20:15:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|510
1661199600000|2022-08-22 20:20:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|1087
1661199900000|2022-08-22 20:25:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|416
1661200200000|2022-08-22 20:30:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|1386
1661200500000|2022-08-22 20:35:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10452|10450|1112
1661200800000|2022-08-22 20:40:00|10451.6|10449.6|10452.4|10450.4|10452.4|10450.4|10451.6|10449.6|1049
1661201100000|2022-08-22 20:45:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1737
1661201400000|2022-08-22 20:50:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|479
1661201700000|2022-08-22 20:55:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|636
1661205600000|2022-08-22 22:00:00|10452.8|10450.8|10451.6|10449.6|10453.1|10451.1|10451.6|10449.6|370
1661205900000|2022-08-22 22:05:00|10451.8|10449.8|10452|10450|10452|10450|10451.8|10449.8|75
1661206200000|2022-08-22 22:10:00|10451.6|10449.6|10451.8|10449.8|10451.8|10449.8|10451.6|10449.6|44
1661206500000|2022-08-22 22:15:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|0
1661207100000|2022-08-22 22:25:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|46
1661207400000|2022-08-22 22:30:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|138
1661207700000|2022-08-22 22:35:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|113
1661208000000|2022-08-22 22:40:00|||||||||3
1661208300000|2022-08-22 22:45:00|10453.1|10451.1|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|68
1661208600000|2022-08-22 22:50:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|177
1661208900000|2022-08-22 22:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|125
1661209200000|2022-08-22 23:00:00|||||||||244
1661209500000|2022-08-22 23:05:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|420
1661209800000|2022-08-22 23:10:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|187
1661210100000|2022-08-22 23:15:00|10453.3|10451.3|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|60
1661210400000|2022-08-22 23:20:00|10453.3|10451.3|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|101
1661210700000|2022-08-22 23:25:00|||||||||4
1661211000000|2022-08-22 23:30:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.3|10451.3|494
1661211300000|2022-08-22 23:35:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|107
1661211600000|2022-08-22 23:40:00|||||||||25
1661211900000|2022-08-22 23:45:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|59
1661212200000|2022-08-22 23:50:00|||||||||11
1661212500000|2022-08-22 23:55:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|250
1661212800000|2022-08-23 00:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|174
1661213100000|2022-08-23 00:05:00|10454.3|10452.3|10454.9|10452.9|10454.9|10452.9|10454.3|10452.3|106
1661213400000|2022-08-23 00:10:00|10455.1|10453.1|10455.1|10453.1|10455.9|10453.9|10454.9|10452.9|1056
1661213700000|2022-08-23 00:15:00|10455.3|10453.3|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|274
1661214000000|2022-08-23 00:20:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|266
1661214300000|2022-08-23 00:25:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|104
1661214600000|2022-08-23 00:30:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|110
1661214900000|2022-08-23 00:35:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|260
1661215200000|2022-08-23 00:40:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|36
1661215500000|2022-08-23 00:45:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|63
1661215800000|2022-08-23 00:50:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|107
1661216100000|2022-08-23 00:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|33
1661216400000|2022-08-23 01:00:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|934
1661216700000|2022-08-23 01:05:00|10453.9|10451.9|10453.7|10451.7|10454.1|10452.1|10453.7|10451.7|173
1661217000000|2022-08-23 01:10:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|206
1661217300000|2022-08-23 01:15:00|10453.7|10451.7|10453.3|10451.3|10453.9|10451.9|10453.3|10451.3|214
1661217600000|2022-08-23 01:20:00|10453.1|10451.1|10453.9|10451.9|10453.9|10451.9|10453.1|10451.1|125
1661217900000|2022-08-23 01:25:00|10453.7|10451.7|10453.7|10451.7|10454.1|10452.1|10453.7|10451.7|121
1661218200000|2022-08-23 01:30:00|10453.5|10451.5|10453.1|10451.1|10453.7|10451.7|10453.1|10451.1|56
1661218500000|2022-08-23 01:35:00|10453.3|10451.3|10453|10451|10453.5|10451.5|10452.8|10450.8|746
1661218800000|2022-08-23 01:40:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|50
1661219100000|2022-08-23 01:45:00|10453|10451|10452.4|10450.4|10453|10451|10452|10450|133
1661219400000|2022-08-23 01:50:00|10452.6|10450.6|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|244
1661219700000|2022-08-23 01:55:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|714
1661220000000|2022-08-23 02:00:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|292
1661220300000|2022-08-23 02:05:00|||||||||5
1661220600000|2022-08-23 02:10:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|22
1661220900000|2022-08-23 02:15:00|10453.7|10451.7|10453.5|10451.5|10454.1|10452.1|10453.5|10451.5|235
1661221200000|2022-08-23 02:20:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|181
1661221500000|2022-08-23 02:25:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|10
1661221800000|2022-08-23 02:30:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|52
1661222100000|2022-08-23 02:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|22
1661222400000|2022-08-23 02:40:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|105
1661222700000|2022-08-23 02:45:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|158
1661223000000|2022-08-23 02:50:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|190
1661223300000|2022-08-23 02:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|113
1661223600000|2022-08-23 03:00:00|||||||||15
1661223900000|2022-08-23 03:05:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|69
1661224200000|2022-08-23 03:10:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|80
1661224500000|2022-08-23 03:15:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|57
1661224800000|2022-08-23 03:20:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|235
1661225100000|2022-08-23 03:25:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|159
1661225400000|2022-08-23 03:30:00|10453.7|10451.7|10453.9|10451.9|10454.1|10452.1|10453.7|10451.7|60
1661225700000|2022-08-23 03:35:00|10453.5|10451.5|10454.1|10452.1|10454.3|10452.3|10453.5|10451.5|137
1661226000000|2022-08-23 03:40:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|270
1661226300000|2022-08-23 03:45:00|||||||||43
1661226600000|2022-08-23 03:50:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|359
1661226900000|2022-08-23 03:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|155
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10455.1|10453.1|10455.1|10453.1|10454.1|10452.1|161
1661227500000|2022-08-23 04:05:00|10454.9|10452.9|10454.1|10452.1|10455.1|10453.1|10453.9|10451.9|791
1661227800000|2022-08-23 04:10:00|10454.3|10452.3|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|150
1661228100000|2022-08-23 04:15:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|212
1661228400000|2022-08-23 04:20:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|67
1661228700000|2022-08-23 04:25:00|10454.9|10452.9|10454.9|10452.9|10454.9|10452.9|10454.9|10452.9|430
1661229000000|2022-08-23 04:30:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|234
1661229300000|2022-08-23 04:35:00|||||||||103
1661229600000|2022-08-23 04:40:00|||||||||44
1661229900000|2022-08-23 04:45:00|||||||||36
1661230200000|2022-08-23 04:50:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|535
1661230500000|2022-08-23 04:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|63
1661230800000|2022-08-23 05:00:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|277
1661231100000|2022-08-23 05:05:00|||||||||89
1661231400000|2022-08-23 05:10:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|58
1661231700000|2022-08-23 05:15:00|||||||||325
1661232000000|2022-08-23 05:20:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|600
1661232300000|2022-08-23 05:25:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|141
1661232600000|2022-08-23 05:30:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|159
1661232900000|2022-08-23 05:35:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|23
1661233200000|2022-08-23 05:40:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|316
1661233500000|2022-08-23 05:45:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|263
1661233800000|2022-08-23 05:50:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10456.1|10454.1|110
1661234100000|2022-08-23 05:55:00|10456.5|10454.5|10455.9|10453.9|10456.5|10454.5|10455.9|10453.9|179
1661234400000|2022-08-23 06:00:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|1665
1661234700000|2022-08-23 06:05:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|427
1661235000000|2022-08-23 06:10:00|10455.9|10453.9|10457.1|10455.1|10457.4|10455.4|10455.9|10453.9|3678
1661235300000|2022-08-23 06:15:00|10457.3|10455.3|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|1815
1661235600000|2022-08-23 06:20:00|10457.1|10455.1|10456.9|10454.9|10457.4|10455.4|10456.3|10454.3|512
1661235900000|2022-08-23 06:25:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.5|10454.5|1297
1661236200000|2022-08-23 06:30:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1193
1661236500000|2022-08-23 06:35:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.6|10455.6|346
1661236800000|2022-08-23 06:40:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|239
1661237100000|2022-08-23 06:45:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|197
1661237400000|2022-08-23 06:50:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1220
1661237700000|2022-08-23 06:55:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|494
1661238000000|2022-08-23 07:00:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|755
1661238300000|2022-08-23 07:05:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|177
1661238600000|2022-08-23 07:10:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|772
1661238900000|2022-08-23 07:15:00|10459|10457|10455.1|10453.1|10459.8|10457.8|10455.1|10453.1|3622
1661239200000|2022-08-23 07:20:00|10454.7|10452.7|10456.3|10454.3|10456.3|10454.3|10454.7|10452.7|2708
1661239500000|2022-08-23 07:25:00|10456.5|10454.5|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|564
1661239800000|2022-08-23 07:30:00|10456.1|10454.1|10453.1|10451.1|10456.1|10454.1|10451.6|10449.6|3579
1661240100000|2022-08-23 07:35:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|592
1661240400000|2022-08-23 07:40:00|10452.4|10450.4|10452|10450|10453.5|10451.5|10451.6|10449.6|2080
1661240700000|2022-08-23 07:45:00|10452.2|10450.2|10453.9|10451.9|10454.3|10452.3|10452.2|10450.2|716
1661241000000|2022-08-23 07:50:00|10454.3|10452.3|10452.8|10450.8|10454.3|10452.3|10452.4|10450.4|1129
1661241300000|2022-08-23 07:55:00|10452.6|10450.6|10451.2|10449.2|10452.8|10450.8|10451.2|10449.2|1533
1661241600000|2022-08-23 08:00:00|10450.8|10448.8|10452.4|10450.4|10452.4|10450.4|10450.2|10448.2|1266
1661241900000|2022-08-23 08:05:00|10452.6|10450.6|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|675
1661242200000|2022-08-23 08:10:00|10453|10451|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|715
1661242500000|2022-08-23 08:15:00|10452.8|10450.8|10453|10451|10453.5|10451.5|10452.8|10450.8|517
1661242800000|2022-08-23 08:20:00|10453.1|10451.1|10451.6|10449.6|10453.3|10451.3|10451.6|10449.6|557
1661243100000|2022-08-23 08:25:00|10452|10450|10450.8|10448.8|10452|10450|10450.8|10448.8|1007
1661243400000|2022-08-23 08:30:00|10450.4|10448.4|10450.4|10448.4|10450.8|10448.8|10449.6|10447.6|1411
1661243700000|2022-08-23 08:35:00|10450.2|10448.2|10450.8|10448.8|10450.8|10448.8|10450|10448|396
1661244000000|2022-08-23 08:40:00|10450.4|10448.4|10450.2|10448.2|10450.8|10448.8|10449.6|10447.6|374
1661244300000|2022-08-23 08:45:00|10450|10448|10450.4|10448.4|10450.8|10448.8|10449.6|10447.6|1884
1661244600000|2022-08-23 08:50:00|10450.6|10448.6|10450|10448|10450.8|10448.8|10449.6|10447.6|381
1661244900000|2022-08-23 08:55:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|605
1661245200000|2022-08-23 09:00:00|10450.6|10448.6|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|1049
1661245500000|2022-08-23 09:05:00|10451|10449|10452|10450|10452|10450|10450.8|10448.8|748
1661245800000|2022-08-23 09:10:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|756
1661246100000|2022-08-23 09:15:00|10451|10449|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|377
1661246400000|2022-08-23 09:20:00|10451.2|10449.2|10450|10448|10451.6|10449.6|10450|10448|1786
1661246700000|2022-08-23 09:25:00|10450.2|10448.2|10450.8|10448.8|10450.8|10448.8|10450|10448|474
1661247000000|2022-08-23 09:30:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|403
1661247300000|2022-08-23 09:35:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|466
1661247600000|2022-08-23 09:40:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|398
1661247900000|2022-08-23 09:45:00|10451.2|10449.2|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|1058
1661248200000|2022-08-23 09:50:00|10450.6|10448.6|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|603
1661248500000|2022-08-23 09:55:00|10450.6|10448.6|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|86
1661248800000|2022-08-23 10:00:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|353
1661249100000|2022-08-23 10:05:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450|10448|187
1661249400000|2022-08-23 10:10:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10449.6|10447.6|555
1661249700000|2022-08-23 10:15:00|10450.2|10448.2|10450.4|10448.4|10450.8|10448.8|10450|10448|377
1661250000000|2022-08-23 10:20:00|10450.2|10448.2|10448.7|10446.7|10450.2|10448.2|10448.5|10446.5|909
1661250300000|2022-08-23 10:25:00|10448.9|10446.9|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|354
1661250600000|2022-08-23 10:30:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.2|10447.2|340
1661250900000|2022-08-23 10:35:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|859
1661251200000|2022-08-23 10:40:00|10450.2|10448.2|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|367
1661251500000|2022-08-23 10:45:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|463
1661251800000|2022-08-23 10:50:00|10450.2|10448.2|10450.4|10448.4|10450.4|10448.4|10450|10448|381
1661252100000|2022-08-23 10:55:00|10450.2|10448.2|10450.4|10448.4|10450.4|10448.4|10449.8|10447.8|691
1661252400000|2022-08-23 11:00:00|10450|10448|10450.4|10448.4|10450.8|10448.8|10450|10448|1244
1661252700000|2022-08-23 11:05:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|512
1661253000000|2022-08-23 11:10:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450|10448|695
1661253300000|2022-08-23 11:15:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10450|10448|497
1661253600000|2022-08-23 11:20:00|10450.4|10448.4|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|3581
1661253900000|2022-08-23 11:25:00|10450.6|10448.6|10450.6|10448.6|10451.2|10449.2|10450.4|10448.4|1384
1661254200000|2022-08-23 11:30:00|10450.8|10448.8|10449.6|10447.6|10450.8|10448.8|10449.2|10447.2|2359
1661254500000|2022-08-23 11:35:00|10449.2|10447.2|10451.6|10449.6|10451.6|10449.6|10448.9|10446.9|1885
1661254800000|2022-08-23 11:40:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10450.8|10448.8|1966
1661255100000|2022-08-23 11:45:00|10451.4|10449.4|10452|10450|10452.8|10450.8|10450.8|10448.8|3873
1661255400000|2022-08-23 11:50:00|10451.6|10449.6|10449.4|10447.4|10451.6|10449.6|10448.9|10446.9|11971
1661255700000|2022-08-23 11:55:00|10449.6|10447.6|10450.2|10448.2|10450.4|10448.4|10448.5|10446.5|5006
1661256000000|2022-08-23 12:00:00|10450|10448|10450.4|10448.4|10452|10450|10450|10448|6322
1661256300000|2022-08-23 12:05:00|10450.8|10448.8|10451.6|10449.6|10452|10450|10450.8|10448.8|1362
1661256600000|2022-08-23 12:10:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|9314
1661256900000|2022-08-23 12:15:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10448.5|10446.5|2019
1661257200000|2022-08-23 12:20:00|10450|10448|10448.5|10446.5|10450.4|10448.4|10447.3|10445.3|3094
1661257500000|2022-08-23 12:25:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10447.5|10445.5|3457
1661257800000|2022-08-23 12:30:00|10448.3|10446.3|10448.9|10446.9|10448.9|10446.9|10447.3|10445.3|3273
1661258100000|2022-08-23 12:35:00|10449.2|10447.2|10450.4|10448.4|10450.4|10448.4|10448.5|10446.5|3293
1661258400000|2022-08-23 12:40:00|10450|10448|10452|10450|10453.5|10451.5|10450|10448|4965
1661258700000|2022-08-23 12:45:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|2096
1661259000000|2022-08-23 12:50:00|10453|10451|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|2812
1661259300000|2022-08-23 12:55:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10452|10450|3852
1661259600000|2022-08-23 13:00:00|10452|10450|10451.2|10449.2|10453.5|10451.5|10450.8|10448.8|9260
1661259900000|2022-08-23 13:05:00|10451.6|10449.6|10452|10450|10452|10450|10451|10449|4226
1661260200000|2022-08-23 13:10:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10451.2|10449.2|1984
1661260500000|2022-08-23 13:15:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|21407
1661260800000|2022-08-23 13:20:00|10453.5|10451.5|10453.9|10451.9|10455.1|10453.1|10453.5|10451.5|10851
1661261100000|2022-08-23 13:25:00|10453.5|10451.5|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|7725
1661261400000|2022-08-23 13:30:00|10453.5|10451.5|10451.6|10449.6|10453.5|10451.5|10451.6|10449.6|3151
1661261700000|2022-08-23 13:35:00|10451.8|10449.8|10450.4|10448.4|10452.4|10450.4|10450|10448|13635
1661262000000|2022-08-23 13:40:00|10450.8|10448.8|10449.8|10447.8|10450.8|10448.8|10449.4|10447.4|3315
1661262300000|2022-08-23 13:45:00|10453|10451|10459|10457|10462.1|10460.1|10453|10451|13781
1661262600000|2022-08-23 13:50:00|10459.4|10457.4|10459|10457|10460.8|10458.8|10457.1|10455.1|11738
1661262900000|2022-08-23 13:55:00|10459.2|10457.2|10460.6|10458.6|10462.5|10460.5|10459|10457|5354
1661263200000|2022-08-23 14:00:00|10460.8|10458.8|10466.4|10464.4|10467.2|10465.2|10460.8|10458.8|6668
1661263500000|2022-08-23 14:05:00|10466|10464|10469.8|10467.8|10470.3|10468.3|10465.6|10463.6|24301
1661263800000|2022-08-23 14:10:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10468.4|10466.4|35600
1661264100000|2022-08-23 14:15:00|10470.7|10468.7|10465.6|10463.6|10470.7|10468.7|10465.6|10463.6|10000
1661264400000|2022-08-23 14:20:00|10465.5|10463.5|10464.5|10462.5|10465.6|10463.6|10464.1|10462.1|5722
1661264700000|2022-08-23 14:25:00|10464.1|10462.1|10462.5|10460.5|10464.5|10462.5|10462.5|10460.5|4354
1661265000000|2022-08-23 14:30:00|10462.9|10460.9|10466|10464|10466.4|10464.4|10462.5|10460.5|5577
1661265300000|2022-08-23 14:35:00|10465.6|10463.6|10464.9|10462.9|10465.6|10463.6|10462.5|10460.5|5822
1661265600000|2022-08-23 14:40:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10463.3|10461.3|2881
1661265900000|2022-08-23 14:45:00|10464.1|10462.1|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|2711
1661266200000|2022-08-23 14:50:00|10464.9|10462.9|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|8679
1661266500000|2022-08-23 14:55:00|10464.3|10462.3|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|1608
1661266800000|2022-08-23 15:00:00|10464.5|10462.5|10466.8|10464.8|10467.2|10465.2|10464.1|10462.1|3418
1661267100000|2022-08-23 15:05:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10465.6|10463.6|2468
1661267400000|2022-08-23 15:10:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10467.2|10465.2|2438
1661267700000|2022-08-23 15:15:00|10467|10465|10466.8|10464.8|10468|10466|10466.2|10464.2|3251
1661268000000|2022-08-23 15:20:00|10466.4|10464.4|10467.6|10465.6|10467.8|10465.8|10466.4|10464.4|1677
1661268300000|2022-08-23 15:25:00|10468|10466|10466.4|10464.4|10468|10466|10466.4|10464.4|1180
1661268600000|2022-08-23 15:30:00|10466.8|10464.8|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|3607
1661268900000|2022-08-23 15:35:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|2739
1661269200000|2022-08-23 15:40:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.7|10462.7|9905
1661269500000|2022-08-23 15:45:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|2890
1661269800000|2022-08-23 15:50:00|10466.2|10464.2|10465.6|10463.6|10466.2|10464.2|10465.6|10463.6|4553
1661270100000|2022-08-23 15:55:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|1040
1661270400000|2022-08-23 16:00:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|11030
1661270700000|2022-08-23 16:05:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10465.3|10463.3|4844
1661271000000|2022-08-23 16:10:00|10465.5|10463.5|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|2126
1661271300000|2022-08-23 16:15:00|10465.5|10463.5|10465.3|10463.3|10466|10464|10465.3|10463.3|15446
1661271600000|2022-08-23 16:20:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|3141
1661271900000|2022-08-23 16:25:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|5647
1661272200000|2022-08-23 16:30:00|10465.8|10463.8|10464.9|10462.9|10466.4|10464.4|10464.9|10462.9|3069
1661272500000|2022-08-23 16:35:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|2414
1661272800000|2022-08-23 16:40:00|10466|10464|10464.9|10462.9|10466|10464|10464.9|10462.9|1467
1661273100000|2022-08-23 16:45:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2888
1661273400000|2022-08-23 16:50:00|10464.5|10462.5|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|2661
1661273700000|2022-08-23 16:55:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|3313
1661274000000|2022-08-23 17:00:00|10464.1|10462.1|10461.7|10459.7|10464.1|10462.1|10460.8|10458.8|5201
1661274300000|2022-08-23 17:05:00|10462.1|10460.1|10460.6|10458.6|10462.5|10460.5|10459.4|10457.4|5140
1661274600000|2022-08-23 17:10:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|1821
1661274900000|2022-08-23 17:15:00|10460.6|10458.6|10459.8|10457.8|10460.6|10458.6|10459|10457|1633
1661275200000|2022-08-23 17:20:00|10459.6|10457.6|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|4981
1661275500000|2022-08-23 17:25:00|10458.4|10456.4|10457.4|10455.4|10458.6|10456.6|10457.1|10455.1|1169
1661275800000|2022-08-23 17:30:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|741
1661276100000|2022-08-23 17:35:00|10457.3|10455.3|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|1466
1661276400000|2022-08-23 17:40:00|10457.3|10455.3|10456.9|10454.9|10457.4|10455.4|10456.7|10454.7|718
1661276700000|2022-08-23 17:45:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|1780
1661277000000|2022-08-23 17:50:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1106
1661277300000|2022-08-23 17:55:00|10457.6|10455.6|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|2771
1661277600000|2022-08-23 18:00:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1270
1661277900000|2022-08-23 18:05:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|5472
1661278200000|2022-08-23 18:10:00|10457.6|10455.6|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|2355
1661278500000|2022-08-23 18:15:00|10457.1|10455.1|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|10421
1661278800000|2022-08-23 18:20:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|1400
1661279100000|2022-08-23 18:25:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1415
1661279400000|2022-08-23 18:30:00|10456.7|10454.7|10455.9|10453.9|10457.1|10455.1|10455.9|10453.9|2235
1661279700000|2022-08-23 18:35:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|2403
1661280000000|2022-08-23 18:40:00|10455.9|10453.9|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|7444
1661280300000|2022-08-23 18:45:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|3532
1661280600000|2022-08-23 18:50:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1020
1661280900000|2022-08-23 18:55:00|10457.1|10455.1|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|2817
1661281200000|2022-08-23 19:00:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|1008
1661281500000|2022-08-23 19:05:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|2264
1661281800000|2022-08-23 19:10:00|10457.8|10455.8|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|1145
1661282100000|2022-08-23 19:15:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|1654
1661282400000|2022-08-23 19:20:00|10459|10457|10459|10457|10459|10457|10458.6|10456.6|1179
1661282700000|2022-08-23 19:25:00|||||||||172
1661283000000|2022-08-23 19:30:00|||||||||186
1661283300000|2022-08-23 19:35:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|1813
1661283600000|2022-08-23 19:40:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1720
1661283900000|2022-08-23 19:45:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1566
1661284200000|2022-08-23 19:50:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1610
1661284500000|2022-08-23 19:55:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|2267
1661284800000|2022-08-23 20:00:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|929
1661285100000|2022-08-23 20:05:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.6|10455.6|1258
1661285400000|2022-08-23 20:10:00|||||||||435
1661285700000|2022-08-23 20:15:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|656
1661286000000|2022-08-23 20:20:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|1170
1661286300000|2022-08-23 20:25:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|590
1661286600000|2022-08-23 20:30:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|802
1661286900000|2022-08-23 20:35:00|||||||||478
1661287200000|2022-08-23 20:40:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|2190
1661287500000|2022-08-23 20:45:00|||||||||1723
1661287800000|2022-08-23 20:50:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|425
1661288100000|2022-08-23 20:55:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1802
1661292000000|2022-08-23 22:00:00|10458.8|10456.8|10459.2|10457.2|10459.4|10457.4|10457.8|10455.8|454
1661292300000|2022-08-23 22:05:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.2|10457.2|94
1661292600000|2022-08-23 22:10:00|10459|10457|10459.2|10457.2|10459.2|10457.2|10459|10457|50
1661292900000|2022-08-23 22:15:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10459|10457|13
1661293200000|2022-08-23 22:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.8|10456.8|104
1661293500000|2022-08-23 22:25:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|290
1661293800000|2022-08-23 22:30:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|126
1661294100000|2022-08-23 22:35:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|120
1661294400000|2022-08-23 22:40:00|||||||||64
1661294700000|2022-08-23 22:45:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|76
1661295000000|2022-08-23 22:50:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|304
1661295300000|2022-08-23 22:55:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|63
1661295600000|2022-08-23 23:00:00|10460|10458|10459.8|10457.8|10460|10458|10459.8|10457.8|53
1661295900000|2022-08-23 23:05:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|94
1661296200000|2022-08-23 23:10:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|46
1661296500000|2022-08-23 23:15:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|25
1661296800000|2022-08-23 23:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|132
1661297100000|2022-08-23 23:25:00|||||||||17
1661297400000|2022-08-23 23:30:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|109
1661297700000|2022-08-23 23:35:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|32
1661298000000|2022-08-23 23:40:00|10458.8|10456.8|10458.6|10456.6|10458.8|10456.8|10458.6|10456.6|26
1661298300000|2022-08-23 23:45:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|135
1661298600000|2022-08-23 23:50:00|10458.4|10456.4|10459|10457|10459|10457|10458.2|10456.2|38
1661298900000|2022-08-23 23:55:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|91
1661299200000|2022-08-24 00:00:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10459|10457|709
1661299500000|2022-08-24 00:05:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|172
1661299800000|2022-08-24 00:10:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|117
1661300100000|2022-08-24 00:15:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|144
1661300400000|2022-08-24 00:20:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|250
1661300700000|2022-08-24 00:25:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|25
1661301000000|2022-08-24 00:30:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|74
1661301300000|2022-08-24 00:35:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|71
1661301600000|2022-08-24 00:40:00|10458.8|10456.8|10459.2|10457.2|10459.2|10457.2|10458.6|10456.6|137
1661301900000|2022-08-24 00:45:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|63
1661302200000|2022-08-24 00:50:00|||||||||39
1661302500000|2022-08-24 00:55:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|101
1661302800000|2022-08-24 01:00:00|10458.8|10456.8|10458.4|10456.4|10458.8|10456.8|10458|10456|1203
1661303100000|2022-08-24 01:05:00|10458.2|10456.2|10459|10457|10459|10457|10458.2|10456.2|272
1661303400000|2022-08-24 01:10:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|1005
1661303700000|2022-08-24 01:15:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|55
1661304000000|2022-08-24 01:20:00|10458.6|10456.6|10459.2|10457.2|10459.4|10457.4|10458.6|10456.6|172
1661304300000|2022-08-24 01:25:00|10459|10457|10459.4|10457.4|10459.6|10457.6|10459|10457|1662
1661304600000|2022-08-24 01:30:00|10459.6|10457.6|10459.8|10457.8|10460.2|10458.2|10459.6|10457.6|124
1661304900000|2022-08-24 01:35:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|825
1661305200000|2022-08-24 01:40:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|264
1661305500000|2022-08-24 01:45:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|89
1661305800000|2022-08-24 01:50:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|561
1661306100000|2022-08-24 01:55:00|10460.4|10458.4|10461|10459|10461.4|10459.4|10460.2|10458.2|560
1661306400000|2022-08-24 02:00:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|346
1661306700000|2022-08-24 02:05:00|10462.1|10460.1|10461.9|10459.9|10462.9|10460.9|10461.7|10459.7|1869
1661307000000|2022-08-24 02:10:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|554
1661307300000|2022-08-24 02:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|202
1661307600000|2022-08-24 02:20:00|10461.9|10459.9|10461.9|10459.9|10462.1|10460.1|10461.7|10459.7|75
1661307900000|2022-08-24 02:25:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|240
1661308200000|2022-08-24 02:30:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|207
1661308500000|2022-08-24 02:35:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10461|10459|839
1661308800000|2022-08-24 02:40:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|112
1661309100000|2022-08-24 02:45:00|10461.2|10459.2|10461.2|10459.2|10461.2|10459.2|10461|10459|160
1661309400000|2022-08-24 02:50:00|10461.4|10459.4|10461.2|10459.2|10461.5|10459.5|10461|10459|261
1661309700000|2022-08-24 02:55:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|49
1661310000000|2022-08-24 03:00:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|93
1661310300000|2022-08-24 03:05:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|140
1661310600000|2022-08-24 03:10:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|60
1661310900000|2022-08-24 03:15:00|10461.2|10459.2|10461.2|10459.2|10461.2|10459.2|10461|10459|59
1661311200000|2022-08-24 03:20:00|10461|10459|10461|10459|10461.4|10459.4|10461|10459|85
1661311500000|2022-08-24 03:25:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461.2|10459.2|295
1661311800000|2022-08-24 03:30:00|||||||||66
1661312100000|2022-08-24 03:35:00|||||||||71
1661312400000|2022-08-24 03:40:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|283
1661312700000|2022-08-24 03:45:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|102
1661313000000|2022-08-24 03:50:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|167
1661313300000|2022-08-24 03:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|152
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|138
1661313900000|2022-08-24 04:05:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|82
1661314200000|2022-08-24 04:10:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|306
1661314500000|2022-08-24 04:15:00|10462.3|10460.3|10462.1|10460.1|10462.3|10460.3|10462.1|10460.1|65
1661314800000|2022-08-24 04:20:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|126
1661315100000|2022-08-24 04:25:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|137
1661315400000|2022-08-24 04:30:00|||||||||45
1661315700000|2022-08-24 04:35:00|||||||||44
1661316000000|2022-08-24 04:40:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|141
1661316300000|2022-08-24 04:45:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|126
1661316600000|2022-08-24 04:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|300
1661316900000|2022-08-24 04:55:00|10462.3|10460.3|10461.9|10459.9|10462.3|10460.3|10461.9|10459.9|60
1661317200000|2022-08-24 05:00:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|70
1661317500000|2022-08-24 05:05:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|105
1661317800000|2022-08-24 05:10:00|||||||||1175
1661318100000|2022-08-24 05:15:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|155
1661318400000|2022-08-24 05:20:00|10463.5|10461.5|10463.5|10461.5|10463.9|10461.9|10463.3|10461.3|204
1661318700000|2022-08-24 05:25:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|102
1661319000000|2022-08-24 05:30:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|77
1661319300000|2022-08-24 05:35:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|99
1661319600000|2022-08-24 05:40:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|803
1661319900000|2022-08-24 05:45:00|||||||||260
1661320200000|2022-08-24 05:50:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|938
1661320500000|2022-08-24 05:55:00|10463.5|10461.5|10463.5|10461.5|10463.9|10461.9|10463.3|10461.3|513
1661320800000|2022-08-24 06:00:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|594
1661321100000|2022-08-24 06:05:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|280
1661321400000|2022-08-24 06:10:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|428
1661321700000|2022-08-24 06:15:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|332
1661322000000|2022-08-24 06:20:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|93
1661322300000|2022-08-24 06:25:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|452
1661322600000|2022-08-24 06:30:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|656
1661322900000|2022-08-24 06:35:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|1058
1661323200000|2022-08-24 06:40:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|1679
1661323500000|2022-08-24 06:45:00|10461.2|10459.2|10461|10459|10461.7|10459.7|10461|10459|684
1661323800000|2022-08-24 06:50:00|10460.6|10458.6|10461.2|10459.2|10461.4|10459.4|10460.6|10458.6|279
1661324100000|2022-08-24 06:55:00|10461|10459|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|354
1661324400000|2022-08-24 07:00:00|10461|10459|10459.4|10457.4|10461|10459|10459.4|10457.4|1071
1661324700000|2022-08-24 07:05:00|10459.6|10457.6|10459.2|10457.2|10459.6|10457.6|10457.8|10455.8|4972
1661325000000|2022-08-24 07:10:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|778
1661325300000|2022-08-24 07:15:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1025
1661325600000|2022-08-24 07:20:00|10459.4|10457.4|10458.2|10456.2|10459.4|10457.4|10458|10456|1177
1661325900000|2022-08-24 07:25:00|10457.8|10455.8|10459.8|10457.8|10459.8|10457.8|10457.8|10455.8|665
1661326200000|2022-08-24 07:30:00|10460|10458|10460.2|10458.2|10461|10459|10459.4|10457.4|1090
1661326500000|2022-08-24 07:35:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|316
1661326800000|2022-08-24 07:40:00|10460.4|10458.4|10460.2|10458.2|10460.4|10458.4|10459.4|10457.4|561
1661327100000|2022-08-24 07:45:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|179
1661327400000|2022-08-24 07:50:00|10460.4|10458.4|10460.6|10458.6|10461|10459|10460.2|10458.2|194
1661327700000|2022-08-24 07:55:00|10460.2|10458.2|10461.4|10459.4|10461.7|10459.7|10460.2|10458.2|543
1661328000000|2022-08-24 08:00:00|10461.5|10459.5|10462.1|10460.1|10462.5|10460.5|10461.5|10459.5|592
1661328300000|2022-08-24 08:05:00|10462.5|10460.5|10461.4|10459.4|10462.5|10460.5|10461.4|10459.4|853
1661328600000|2022-08-24 08:10:00|10461.7|10459.7|10461.4|10459.4|10462.3|10460.3|10461.4|10459.4|1152
1661328900000|2022-08-24 08:15:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|1347
1661329200000|2022-08-24 08:20:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|566
1661329500000|2022-08-24 08:25:00|10463.5|10461.5|10463.7|10461.7|10464.5|10462.5|10463.5|10461.5|1909
1661329800000|2022-08-24 08:30:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1262
1661330100000|2022-08-24 08:35:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|529
1661330400000|2022-08-24 08:40:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|853
1661330700000|2022-08-24 08:45:00|10463.5|10461.5|10464.3|10462.3|10464.7|10462.7|10463.3|10461.3|865
1661331000000|2022-08-24 08:50:00|10464.1|10462.1|10463.5|10461.5|10464.5|10462.5|10463.3|10461.3|440
1661331300000|2022-08-24 08:55:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|524
1661331600000|2022-08-24 09:00:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|296
1661331900000|2022-08-24 09:05:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|2323
1661332200000|2022-08-24 09:10:00|10466.6|10464.6|10466.8|10464.8|10467.6|10465.6|10466.6|10464.6|939
1661332500000|2022-08-24 09:15:00|10467.2|10465.2|10464.9|10462.9|10467.2|10465.2|10464.9|10462.9|547
1661332800000|2022-08-24 09:20:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|555
1661333100000|2022-08-24 09:25:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|3538
1661333400000|2022-08-24 09:30:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|1438
1661333700000|2022-08-24 09:35:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|799
1661334000000|2022-08-24 09:40:00|10464.1|10462.1|10463.9|10461.9|10464.5|10462.5|10463.9|10461.9|105
1661334300000|2022-08-24 09:45:00|10463.7|10461.7|10463.3|10461.3|10463.9|10461.9|10463.3|10461.3|419
1661334600000|2022-08-24 09:50:00|10463.1|10461.1|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|645
1661334900000|2022-08-24 09:55:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|252
1661335200000|2022-08-24 10:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|262
1661335500000|2022-08-24 10:05:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|427
1661335800000|2022-08-24 10:10:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|301
1661336100000|2022-08-24 10:15:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|366
1661336400000|2022-08-24 10:20:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1385
1661336700000|2022-08-24 10:25:00|10463.7|10461.7|10464.1|10462.1|10464.3|10462.3|10463.3|10461.3|788
1661337000000|2022-08-24 10:30:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|645
1661337300000|2022-08-24 10:35:00|10463.5|10461.5|10462.5|10460.5|10463.5|10461.5|10462.1|10460.1|727
1661337600000|2022-08-24 10:40:00|10462.3|10460.3|10462.9|10460.9|10463.7|10461.7|10461.7|10459.7|866
1661337900000|2022-08-24 10:45:00|10462.5|10460.5|10460.6|10458.6|10462.5|10460.5|10460.6|10458.6|678
1661338200000|2022-08-24 10:50:00|10460.4|10458.4|10460.8|10458.8|10461|10459|10460.4|10458.4|534
1661338500000|2022-08-24 10:55:00|10460.6|10458.6|10460.2|10458.2|10461|10459|10460.2|10458.2|413
1661338800000|2022-08-24 11:00:00|10460.6|10458.6|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|678
1661339100000|2022-08-24 11:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|1897
1661339400000|2022-08-24 11:10:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|545
1661339700000|2022-08-24 11:15:00|10460.6|10458.6|10459.8|10457.8|10460.6|10458.6|10459|10457|879
1661340000000|2022-08-24 11:20:00|10459.4|10457.4|10459|10457|10459.8|10457.8|10459|10457|410
1661340300000|2022-08-24 11:25:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10458.6|10456.6|1863
1661340600000|2022-08-24 11:30:00|10458.6|10456.6|10457.8|10455.8|10459.4|10457.4|10457.4|10455.4|2778
1661340900000|2022-08-24 11:35:00|10457.4|10455.4|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|786
1661341200000|2022-08-24 11:40:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|744
1661341500000|2022-08-24 11:45:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|621
1661341800000|2022-08-24 11:50:00|10458.2|10456.2|10459.6|10457.6|10459.8|10457.8|10458.2|10456.2|2135
1661342100000|2022-08-24 11:55:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|821
1661342400000|2022-08-24 12:00:00|10460.2|10458.2|10463.3|10461.3|10463.5|10461.5|10460.2|10458.2|3660
1661342700000|2022-08-24 12:05:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|12665
1661343000000|2022-08-24 12:10:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|2629
1661343300000|2022-08-24 12:15:00|10463.1|10461.1|10461.7|10459.7|10463.3|10461.3|10461.4|10459.4|690
1661343600000|2022-08-24 12:20:00|10461.5|10459.5|10458.6|10456.6|10461.5|10459.5|10458.2|10456.2|7408
1661343900000|2022-08-24 12:25:00|10458.4|10456.4|10459|10457|10459.8|10457.8|10458.2|10456.2|2503
1661344200000|2022-08-24 12:30:00|10458.8|10456.8|10458.6|10456.6|10459.4|10457.4|10456.3|10454.3|2548
1661344500000|2022-08-24 12:35:00|10458.2|10456.2|10455.5|10453.5|10458.4|10456.4|10455.1|10453.1|4832
1661344800000|2022-08-24 12:40:00|10455.1|10453.1|10454.9|10452.9|10455.1|10453.1|10452.4|10450.4|23817
1661345100000|2022-08-24 12:45:00|10454.7|10452.7|10455.5|10453.5|10455.9|10453.9|10453.5|10451.5|4152
1661345400000|2022-08-24 12:50:00|10455.1|10453.1|10455.9|10453.9|10456.7|10454.7|10454.3|10452.3|32485
1661345700000|2022-08-24 12:55:00|10455.7|10453.7|10456.3|10454.3|10457.6|10455.6|10455.7|10453.7|17044
1661346000000|2022-08-24 13:00:00|10456.7|10454.7|10454.3|10452.3|10456.7|10454.7|10453.9|10451.9|9028
1661346300000|2022-08-24 13:05:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|21169
1661346600000|2022-08-24 13:10:00|10454.7|10452.7|10452|10450|10454.7|10452.7|10452|10450|4946
1661346900000|2022-08-24 13:15:00|10451.8|10449.8|10452|10450|10452.8|10450.8|10451.2|10449.2|5448
1661347200000|2022-08-24 13:20:00|10452.4|10450.4|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|9345
1661347500000|2022-08-24 13:25:00|10453.5|10451.5|10453.5|10451.5|10454.3|10452.3|10453.1|10451.1|2116
1661347800000|2022-08-24 13:30:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|4862
1661348100000|2022-08-24 13:35:00|10453.9|10451.9|10454.7|10452.7|10455.1|10453.1|10453.1|10451.1|2936
1661348400000|2022-08-24 13:40:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|3968
1661348700000|2022-08-24 13:45:00|10454.3|10452.3|10453.3|10451.3|10454.7|10452.7|10453.1|10451.1|3348
1661349000000|2022-08-24 13:50:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|13149
1661349300000|2022-08-24 13:55:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|5118
1661349600000|2022-08-24 14:00:00|10452.8|10450.8|10453.5|10451.5|10454.3|10452.3|10452.8|10450.8|4292
1661349900000|2022-08-24 14:05:00|10453.1|10451.1|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|2932
1661350200000|2022-08-24 14:10:00|10452.4|10450.4|10453|10451|10453.9|10451.9|10452.4|10450.4|10558
1661350500000|2022-08-24 14:15:00|10452.8|10450.8|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|14423
1661350800000|2022-08-24 14:20:00|10454.7|10452.7|10453.5|10451.5|10455.5|10453.5|10453.1|10451.1|5539
1661351100000|2022-08-24 14:25:00|10453.1|10451.1|10452|10450|10453.5|10451.5|10451.2|10449.2|2757
1661351400000|2022-08-24 14:30:00|10451.6|10449.6|10450.8|10448.8|10452|10450|10450.4|10448.4|13157
1661351700000|2022-08-24 14:35:00|10450.6|10448.6|10450.8|10448.8|10451.2|10449.2|10450|10448|29855
1661352000000|2022-08-24 14:40:00|10450.6|10448.6|10452|10450|10452.4|10450.4|10450.4|10448.4|15935
1661352300000|2022-08-24 14:45:00|10452.4|10450.4|10450.8|10448.8|10452.8|10450.8|10450|10448|25669
1661352600000|2022-08-24 14:50:00|10450.6|10448.6|10450.8|10448.8|10450.8|10448.8|10449.6|10447.6|3104
1661352900000|2022-08-24 14:55:00|10451.2|10449.2|10452|10450|10452.4|10450.4|10450.8|10448.8|5902
1661353200000|2022-08-24 15:00:00|10451.6|10449.6|10452.8|10450.8|10452.8|10450.8|10451.6|10449.6|4910
1661353500000|2022-08-24 15:05:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.4|10450.4|11458
1661353800000|2022-08-24 15:10:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|8544
1661354100000|2022-08-24 15:15:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|2635
1661354400000|2022-08-24 15:20:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|9891
1661354700000|2022-08-24 15:25:00|10452.4|10450.4|10451.6|10449.6|10452.8|10450.8|10451.6|10449.6|2082
1661355000000|2022-08-24 15:30:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|3957
1661355300000|2022-08-24 15:35:00|10450.6|10448.6|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|2901
1661355600000|2022-08-24 15:40:00|10450.4|10448.4|10450|10448|10450.8|10448.8|10450|10448|2786
1661355900000|2022-08-24 15:45:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1667
1661356200000|2022-08-24 15:50:00|10449.6|10447.6|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|3877
1661356500000|2022-08-24 15:55:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|3278
1661356800000|2022-08-24 16:00:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|4159
1661357100000|2022-08-24 16:05:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|27350
1661357400000|2022-08-24 16:10:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|45134
1661357700000|2022-08-24 16:15:00|10448.5|10446.5|10448.9|10446.9|10449.2|10447.2|10448.1|10446.1|8100
1661358000000|2022-08-24 16:20:00|10448.5|10446.5|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|2077
1661358300000|2022-08-24 16:25:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|19675
1661358600000|2022-08-24 16:30:00|10449.2|10447.2|10448.1|10446.1|10449.2|10447.2|10448.1|10446.1|4594
1661358900000|2022-08-24 16:35:00|10448.3|10446.3|10447.7|10445.7|10448.3|10446.3|10447.7|10445.7|1138
1661359200000|2022-08-24 16:40:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|2892
1661359500000|2022-08-24 16:45:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1656
1661359800000|2022-08-24 16:50:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|3615
1661360100000|2022-08-24 16:55:00|10447.7|10445.7|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1568
1661360400000|2022-08-24 17:00:00|10446.7|10444.7|10447.1|10445.1|10447.3|10445.3|10446.5|10444.5|2658
1661360700000|2022-08-24 17:05:00|10446.9|10444.9|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|4163
1661361000000|2022-08-24 17:10:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2399
1661361300000|2022-08-24 17:15:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1599
1661361600000|2022-08-24 17:20:00|||||||||573
1661361900000|2022-08-24 17:25:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|2129
1661362200000|2022-08-24 17:30:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|3170
1661362500000|2022-08-24 17:35:00|10447.5|10445.5|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4194
1661362800000|2022-08-24 17:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|2069
1661363100000|2022-08-24 17:45:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|2965
1661363400000|2022-08-24 17:50:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|905
1661363700000|2022-08-24 17:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1999
1661364000000|2022-08-24 18:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|2535
1661364300000|2022-08-24 18:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1819
1661364600000|2022-08-24 18:10:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1422
1661364900000|2022-08-24 18:15:00|10447.9|10445.9|10447.5|10445.5|10448.1|10446.1|10447.3|10445.3|1724
1661365200000|2022-08-24 18:20:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1707
1661365500000|2022-08-24 18:25:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1270
1661365800000|2022-08-24 18:30:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|1660
1661366100000|2022-08-24 18:35:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1685
1661366400000|2022-08-24 18:40:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|2200
1661366700000|2022-08-24 18:45:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|3085
1661367000000|2022-08-24 18:50:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|13399
1661367300000|2022-08-24 18:55:00|10447.7|10445.7|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|4793
1661367600000|2022-08-24 19:00:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|7245
1661367900000|2022-08-24 19:05:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1555
1661368200000|2022-08-24 19:10:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|6894
1661368500000|2022-08-24 19:15:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|6594
1661368800000|2022-08-24 19:20:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2622
1661369100000|2022-08-24 19:25:00|10445.3|10443.3|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|6398
1661369400000|2022-08-24 19:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|3377
1661369700000|2022-08-24 19:35:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1322
1661370000000|2022-08-24 19:40:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|8165
1661370300000|2022-08-24 19:45:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|5524
1661370600000|2022-08-24 19:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1228
1661370900000|2022-08-24 19:55:00|||||||||1525
1661371200000|2022-08-24 20:00:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|5680
1661371500000|2022-08-24 20:05:00|||||||||2796
1661371800000|2022-08-24 20:10:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2250
1661372100000|2022-08-24 20:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|3775
1661372400000|2022-08-24 20:20:00|||||||||352
1661372700000|2022-08-24 20:25:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|746
1661373000000|2022-08-24 20:30:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1149
1661373300000|2022-08-24 20:35:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|3477
1661373600000|2022-08-24 20:40:00|10444|10442|10444.2|10442.2|10444.6|10442.6|10444|10442|538
1661373900000|2022-08-24 20:45:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|2183
1661374200000|2022-08-24 20:50:00|10444.6|10442.6|10446.5|10444.5|10446.5|10444.5|10444.6|10442.6|3757
1661374500000|2022-08-24 20:55:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|9119
1661378400000|2022-08-24 22:00:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.1|10444.1|228
1661378700000|2022-08-24 22:05:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|1284
1661379000000|2022-08-24 22:10:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|16
1661379300000|2022-08-24 22:15:00|10446.1|10444.1|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|134
1661379600000|2022-08-24 22:20:00|||||||||9
1661379900000|2022-08-24 22:25:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|95
1661380200000|2022-08-24 22:30:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|17
1661380500000|2022-08-24 22:35:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|10
1661380800000|2022-08-24 22:40:00|||||||||10
1661381100000|2022-08-24 22:45:00|||||||||70
1661381400000|2022-08-24 22:50:00|||||||||1
1661381700000|2022-08-24 22:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|26
1661382000000|2022-08-24 23:00:00|||||||||18
1661382300000|2022-08-24 23:05:00|||||||||22
1661382600000|2022-08-24 23:10:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|29
1661382900000|2022-08-24 23:15:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|71
1661383200000|2022-08-24 23:20:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|9
1661383500000|2022-08-24 23:25:00|||||||||5
1661383800000|2022-08-24 23:30:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|27
1661384100000|2022-08-24 23:35:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.7|10444.7|170
1661384400000|2022-08-24 23:40:00|||||||||8
1661384700000|2022-08-24 23:45:00|||||||||43
1661385000000|2022-08-24 23:50:00|||||||||12
1661385300000|2022-08-24 23:55:00|||||||||136
1661385600000|2022-08-25 00:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|480
1661385900000|2022-08-25 00:05:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|329
1661386200000|2022-08-25 00:10:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|382
1661386500000|2022-08-25 00:15:00|10447.1|10445.1|10446.9|10444.9|10447.1|10445.1|10446.5|10444.5|89
1661386800000|2022-08-25 00:20:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|108
1661387100000|2022-08-25 00:25:00|||||||||8
1661387400000|2022-08-25 00:30:00|||||||||82
1661387700000|2022-08-25 00:35:00|10446.5|10444.5|10446.7|10444.7|10446.9|10444.9|10446.5|10444.5|265
1661388000000|2022-08-25 00:40:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|191
1661388300000|2022-08-25 00:45:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|194
1661388600000|2022-08-25 00:50:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|249
1661388900000|2022-08-25 00:55:00|10446.3|10444.3|10446.3|10444.3|10446.3|10444.3|10446.1|10444.1|971
1661389200000|2022-08-25 01:00:00|10446.1|10444.1|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|413
1661389500000|2022-08-25 01:05:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|219
1661389800000|2022-08-25 01:10:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|44
1661390100000|2022-08-25 01:15:00|||||||||302
1661390400000|2022-08-25 01:20:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|274
1661390700000|2022-08-25 01:25:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|198
1661391000000|2022-08-25 01:30:00|10447.5|10445.5|10447.9|10445.9|10448.1|10446.1|10447.5|10445.5|114
1661391300000|2022-08-25 01:35:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10447.7|10445.7|160
1661391600000|2022-08-25 01:40:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|223
1661391900000|2022-08-25 01:45:00|10449.4|10447.4|10448.5|10446.5|10449.6|10447.6|10448.5|10446.5|702
1661392200000|2022-08-25 01:50:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|315
1661392500000|2022-08-25 01:55:00|10448.7|10446.7|10448.3|10446.3|10448.7|10446.7|10448.1|10446.1|109
1661392800000|2022-08-25 02:00:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|38
1661393100000|2022-08-25 02:05:00|10448.7|10446.7|10448.9|10446.9|10449|10447|10448.7|10446.7|111
1661393400000|2022-08-25 02:10:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|379
1661393700000|2022-08-25 02:15:00|10448.3|10446.3|10448.7|10446.7|10448.9|10446.9|10448.3|10446.3|482
1661394000000|2022-08-25 02:20:00|10448.5|10446.5|10448.5|10446.5|10449|10447|10448.5|10446.5|435
1661394300000|2022-08-25 02:25:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|371
1661394600000|2022-08-25 02:30:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|160
1661394900000|2022-08-25 02:35:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|147
1661395200000|2022-08-25 02:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|222
1661395500000|2022-08-25 02:45:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|85
1661395800000|2022-08-25 02:50:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|632
1661396100000|2022-08-25 02:55:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|59
1661396400000|2022-08-25 03:00:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|2604
1661396700000|2022-08-25 03:05:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1451
1661397000000|2022-08-25 03:10:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|479
1661397300000|2022-08-25 03:15:00|||||||||50
1661397600000|2022-08-25 03:20:00|10448.1|10446.1|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|123
1661397900000|2022-08-25 03:25:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|90
1661398200000|2022-08-25 03:30:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|1153
1661398500000|2022-08-25 03:35:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|159
1661398800000|2022-08-25 03:40:00|||||||||3520
1661399100000|2022-08-25 03:45:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|248
1661399400000|2022-08-25 03:50:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|244
1661399700000|2022-08-25 03:55:00|||||||||48
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|271
1661400300000|2022-08-25 04:05:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.3|10446.3|189
1661400600000|2022-08-25 04:10:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|105
1661400900000|2022-08-25 04:15:00|10448.5|10446.5|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|79
1661401200000|2022-08-25 04:20:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|564
1661401500000|2022-08-25 04:25:00|10448.7|10446.7|10448.9|10446.9|10449.2|10447.2|10448.7|10446.7|853
1661401800000|2022-08-25 04:30:00|10448.7|10446.7|10448.9|10446.9|10449|10447|10448.5|10446.5|354
1661402100000|2022-08-25 04:35:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2780
1661402400000|2022-08-25 04:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|124
1661402700000|2022-08-25 04:45:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|211
1661403000000|2022-08-25 04:50:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|460
1661403300000|2022-08-25 04:55:00|10448.7|10446.7|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|86
1661403600000|2022-08-25 05:00:00|10448.7|10446.7|10448.7|10446.7|10448.9|10446.9|10448.5|10446.5|890
1661403900000|2022-08-25 05:05:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|3406
1661404200000|2022-08-25 05:10:00|10447.9|10445.9|10447.3|10445.3|10447.9|10445.9|10447.3|10445.3|2482
1661404500000|2022-08-25 05:15:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|328
1661404800000|2022-08-25 05:20:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|206
1661405100000|2022-08-25 05:25:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|781
1661405400000|2022-08-25 05:30:00|10446.7|10444.7|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|609
1661405700000|2022-08-25 05:35:00|10447.1|10445.1|10447.7|10445.7|10447.7|10445.7|10447.1|10445.1|199
1661406000000|2022-08-25 05:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.5|10445.5|6185
1661406300000|2022-08-25 05:45:00|10447.9|10445.9|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|466
1661406600000|2022-08-25 05:50:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|215
1661406900000|2022-08-25 05:55:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|202
1661407200000|2022-08-25 06:00:00|10447.9|10445.9|10446.9|10444.9|10448.1|10446.1|10446.5|10444.5|852
1661407500000|2022-08-25 06:05:00|10446.7|10444.7|10446.9|10444.9|10447.1|10445.1|10446.7|10444.7|2625
1661407800000|2022-08-25 06:10:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|4905
1661408100000|2022-08-25 06:15:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10445.7|10443.7|4239
1661408400000|2022-08-25 06:20:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|1852
1661408700000|2022-08-25 06:25:00|10448.5|10446.5|10448.7|10446.7|10448.9|10446.9|10448.1|10446.1|1503
1661409000000|2022-08-25 06:30:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|5576
1661409300000|2022-08-25 06:35:00|10448.7|10446.7|10450.4|10448.4|10450.4|10448.4|10448.7|10446.7|2625
1661409600000|2022-08-25 06:40:00|10450.2|10448.2|10449.2|10447.2|10450.4|10448.4|10449.2|10447.2|341
1661409900000|2022-08-25 06:45:00|10449|10447|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|546
1661410200000|2022-08-25 06:50:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|848
1661410500000|2022-08-25 06:55:00|10448.5|10446.5|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|1282
1661410800000|2022-08-25 07:00:00|10448.9|10446.9|10450.4|10448.4|10450.4|10448.4|10448.9|10446.9|1283
1661411100000|2022-08-25 07:05:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10448.9|10446.9|394
1661411400000|2022-08-25 07:10:00|10449.4|10447.4|10450.8|10448.8|10450.8|10448.8|10449.4|10447.4|1525
1661411700000|2022-08-25 07:15:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|2009
1661412000000|2022-08-25 07:20:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|2098
1661412300000|2022-08-25 07:25:00|10451.2|10449.2|10452.4|10450.4|10452.8|10450.8|10451.2|10449.2|1137
1661412600000|2022-08-25 07:30:00|10452|10450|10451.2|10449.2|10452.8|10450.8|10450.8|10448.8|1376
1661412900000|2022-08-25 07:35:00|10451.4|10449.4|10452.4|10450.4|10452.4|10450.4|10451.2|10449.2|2345
1661413200000|2022-08-25 07:40:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1316
1661413500000|2022-08-25 07:45:00|10452.2|10450.2|10452.8|10450.8|10452.8|10450.8|10452|10450|1279
1661413800000|2022-08-25 07:50:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1032
1661414100000|2022-08-25 07:55:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|5513
1661414400000|2022-08-25 08:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10451.6|10449.6|2076
1661414700000|2022-08-25 08:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.3|10451.3|1699
1661415000000|2022-08-25 08:10:00|10453.7|10451.7|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|661
1661415300000|2022-08-25 08:15:00|10453|10451|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|574
1661415600000|2022-08-25 08:20:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.2|10450.2|687
1661415900000|2022-08-25 08:25:00|10453.1|10451.1|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|1241
1661416200000|2022-08-25 08:30:00|10452.6|10450.6|10452.8|10450.8|10453|10451|10452.4|10450.4|862
1661416500000|2022-08-25 08:35:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|881
1661416800000|2022-08-25 08:40:00|10452.6|10450.6|10452.6|10450.6|10453|10451|10452.4|10450.4|4986
1661417100000|2022-08-25 08:45:00|10452.8|10450.8|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|1866
1661417400000|2022-08-25 08:50:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10451.6|10449.6|13255
1661417700000|2022-08-25 08:55:00|10451.8|10449.8|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|1099
1661418000000|2022-08-25 09:00:00|10453.1|10451.1|10453.3|10451.3|10453.9|10451.9|10453.1|10451.1|1343
1661418300000|2022-08-25 09:05:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|2245
1661418600000|2022-08-25 09:10:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|505
1661418900000|2022-08-25 09:15:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|9577
1661419200000|2022-08-25 09:20:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|830
1661419500000|2022-08-25 09:25:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|1345
1661419800000|2022-08-25 09:30:00|10454.9|10452.9|10452.4|10450.4|10454.9|10452.9|10451.6|10449.6|21737
1661420100000|2022-08-25 09:35:00|10452.8|10450.8|10454.3|10452.3|10454.3|10452.3|10452.4|10450.4|5837
1661420400000|2022-08-25 09:40:00|10454.1|10452.1|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|3809
1661420700000|2022-08-25 09:45:00|10453.5|10451.5|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|4786
1661421000000|2022-08-25 09:50:00|10453.1|10451.1|10451.6|10449.6|10453.1|10451.1|10451.6|10449.6|14507
1661421300000|2022-08-25 09:55:00|10451.2|10449.2|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|5194
1661421600000|2022-08-25 10:00:00|10450.4|10448.4|10450|10448|10451.2|10449.2|10450|10448|10471
1661421900000|2022-08-25 10:05:00|10450.2|10448.2|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|16810
1661422200000|2022-08-25 10:10:00|10449.8|10447.8|10450|10448|10450.4|10448.4|10449.6|10447.6|4540
1661422500000|2022-08-25 10:15:00|10450.2|10448.2|10450|10448|10450.8|10448.8|10450|10448|1020
1661422800000|2022-08-25 10:20:00|10449.8|10447.8|10450|10448|10450.4|10448.4|10449.6|10447.6|1876
1661423100000|2022-08-25 10:25:00|10449.8|10447.8|10449.6|10447.6|10450|10448|10449.6|10447.6|86
1661423400000|2022-08-25 10:30:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|582
1661423700000|2022-08-25 10:35:00|||||||||8219
1661424000000|2022-08-25 10:40:00|10450.6|10448.6|10452|10450|10452|10450|10450.4|10448.4|688
1661424300000|2022-08-25 10:45:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|249
1661424600000|2022-08-25 10:50:00|10450.8|10448.8|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|665
1661424900000|2022-08-25 10:55:00|10450.6|10448.6|10448.9|10446.9|10450.8|10448.8|10448.9|10446.9|1058
1661425200000|2022-08-25 11:00:00|10448.7|10446.7|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|1977
1661425500000|2022-08-25 11:05:00|10449.4|10447.4|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|3878
1661425800000|2022-08-25 11:10:00|10450|10448|10449.2|10447.2|10450|10448|10448.9|10446.9|1173
1661426100000|2022-08-25 11:15:00|10448.9|10446.9|10450|10448|10450.4|10448.4|10448.9|10446.9|731
1661426400000|2022-08-25 11:20:00|10449.6|10447.6|10451.2|10449.2|10451.2|10449.2|10449.2|10447.2|703
1661426700000|2022-08-25 11:25:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|8750
1661427000000|2022-08-25 11:30:00|10450.4|10448.4|10448.9|10446.9|10450.4|10448.4|10448.1|10446.1|1919
1661427300000|2022-08-25 11:35:00|10448.7|10446.7|10450.4|10448.4|10450.4|10448.4|10448.5|10446.5|3411
1661427600000|2022-08-25 11:40:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|1326
1661427900000|2022-08-25 11:45:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|3495
1661428200000|2022-08-25 11:50:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|642
1661428500000|2022-08-25 11:55:00|10451|10449|10450.4|10448.4|10451.4|10449.4|10450.4|10448.4|8995
1661428800000|2022-08-25 12:00:00|10450.2|10448.2|10448.9|10446.9|10450.4|10448.4|10448.9|10446.9|6595
1661429100000|2022-08-25 12:05:00|10448.5|10446.5|10448.9|10446.9|10449.4|10447.4|10447.7|10445.7|854
1661429400000|2022-08-25 12:10:00|10449|10447|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|1073
1661429700000|2022-08-25 12:15:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|8332
1661430000000|2022-08-25 12:20:00|10447.9|10445.9|10448.9|10446.9|10449.2|10447.2|10447.3|10445.3|8945
1661430300000|2022-08-25 12:25:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|12730
1661430600000|2022-08-25 12:30:00|10449.6|10447.6|10448.1|10446.1|10450|10448|10445.3|10443.3|9466
1661430900000|2022-08-25 12:35:00|10447.7|10445.7|10447.7|10445.7|10448.5|10446.5|10446.5|10444.5|23879
1661431200000|2022-08-25 12:40:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10446.9|10444.9|3158
1661431500000|2022-08-25 12:45:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.1|10446.1|5391
1661431800000|2022-08-25 12:50:00|10448.5|10446.5|10450.4|10448.4|10451.2|10449.2|10448.3|10446.3|17544
1661432100000|2022-08-25 12:55:00|10450.2|10448.2|10452.4|10450.4|10452.4|10450.4|10450.2|10448.2|20812
1661432400000|2022-08-25 13:00:00|10452|10450|10450.8|10448.8|10452.4|10450.4|10450.8|10448.8|5194
1661432700000|2022-08-25 13:05:00|10451.2|10449.2|10450.4|10448.4|10451.2|10449.2|10449.6|10447.6|5062
1661433000000|2022-08-25 13:10:00|10450.8|10448.8|10452.2|10450.2|10452.4|10450.4|10450.8|10448.8|3430
1661433300000|2022-08-25 13:15:00|10452.4|10450.4|10451.6|10449.6|10453.5|10451.5|10451.4|10449.4|7726
1661433600000|2022-08-25 13:20:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|18072
1661433900000|2022-08-25 13:25:00|10451.2|10449.2|10451.6|10449.6|10452|10450|10451.2|10449.2|3659
1661434200000|2022-08-25 13:30:00|10452|10450|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|3652
1661434500000|2022-08-25 13:35:00|10451.4|10449.4|10449.6|10447.6|10452|10450|10449.6|10447.6|11106
1661434800000|2022-08-25 13:40:00|10450|10448|10449.6|10447.6|10450|10448|10448.9|10446.9|12465
1661435100000|2022-08-25 13:45:00|10449.2|10447.2|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|14727
1661435400000|2022-08-25 13:50:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|3664
1661435700000|2022-08-25 13:55:00|10448.5|10446.5|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|6540
1661436000000|2022-08-25 14:00:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|4360
1661436300000|2022-08-25 14:05:00|10448.5|10446.5|10451.6|10449.6|10451.6|10449.6|10448.5|10446.5|9271
1661436600000|2022-08-25 14:10:00|10451.4|10449.4|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|12937
1661436900000|2022-08-25 14:15:00|10451|10449|10450|10448|10451.6|10449.6|10450|10448|42036
1661437200000|2022-08-25 14:20:00|10449.6|10447.6|10450.8|10448.8|10451.2|10449.2|10449.6|10447.6|16099
1661437500000|2022-08-25 14:25:00|10450.4|10448.4|10448.5|10446.5|10450.4|10448.4|10448.5|10446.5|11407
1661437800000|2022-08-25 14:30:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|21792
1661438100000|2022-08-25 14:35:00|10448.3|10446.3|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|10529
1661438400000|2022-08-25 14:40:00|10448.3|10446.3|10447.3|10445.3|10448.5|10446.5|10446.9|10444.9|6232
1661438700000|2022-08-25 14:45:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4578
1661439000000|2022-08-25 14:50:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|5466
1661439300000|2022-08-25 14:55:00|10447.9|10445.9|10450.4|10448.4|10450.4|10448.4|10447.7|10445.7|27339
1661439600000|2022-08-25 15:00:00|10450|10448|10450|10448|10450.4|10448.4|10448.9|10446.9|4912
1661439900000|2022-08-25 15:05:00|10449.6|10447.6|10449.8|10447.8|10450|10448|10449.6|10447.6|3180
1661440200000|2022-08-25 15:10:00|10450|10448|10450.8|10448.8|10451.2|10449.2|10449.2|10447.2|4796
1661440500000|2022-08-25 15:15:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10449.4|10447.4|3203
1661440800000|2022-08-25 15:20:00|10450.2|10448.2|10450.8|10448.8|10451.2|10449.2|10450.2|10448.2|6084
1661441100000|2022-08-25 15:25:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|3629
1661441400000|2022-08-25 15:30:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|3637
1661441700000|2022-08-25 15:35:00|10450.6|10448.6|10450|10448|10450.8|10448.8|10450|10448|2629
1661442000000|2022-08-25 15:40:00|10449.8|10447.8|10449.8|10447.8|10450|10448|10449.6|10447.6|3614
1661442300000|2022-08-25 15:45:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|7122
1661442600000|2022-08-25 15:50:00|10450|10448|10449.8|10447.8|10450.4|10448.4|10449.6|10447.6|4230
1661442900000|2022-08-25 15:55:00|10450|10448|10448.5|10446.5|10450|10448|10448.5|10446.5|40691
1661443200000|2022-08-25 16:00:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|15422
1661443500000|2022-08-25 16:05:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|7776
1661443800000|2022-08-25 16:10:00|10448.5|10446.5|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|6793
1661444100000|2022-08-25 16:15:00|10449|10447|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|7066
1661444400000|2022-08-25 16:20:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|3081
1661444700000|2022-08-25 16:25:00|10448.5|10446.5|10448.1|10446.1|10449|10447|10448.1|10446.1|13957
1661445000000|2022-08-25 16:30:00|10447.7|10445.7|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|8927
1661445300000|2022-08-25 16:35:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10447.7|10445.7|4263
1661445600000|2022-08-25 16:40:00|10448.5|10446.5|10448.9|10446.9|10449|10447|10448.1|10446.1|9423
1661445900000|2022-08-25 16:45:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|5909
1661446200000|2022-08-25 16:50:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|7515
1661446500000|2022-08-25 16:55:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|3838
1661446800000|2022-08-25 17:00:00|10449|10447|10449.6|10447.6|10450.8|10448.8|10448.9|10446.9|5240
1661447100000|2022-08-25 17:05:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|25747
1661447400000|2022-08-25 17:10:00|10449.2|10447.2|10449.2|10447.2|10450|10448|10448.5|10446.5|10414
1661447700000|2022-08-25 17:15:00|10448.9|10446.9|10447.7|10445.7|10448.9|10446.9|10447.7|10445.7|9766
1661448000000|2022-08-25 17:20:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|9574
1661448300000|2022-08-25 17:25:00|10448.1|10446.1|10446.9|10444.9|10448.9|10446.9|10446.9|10444.9|12698
1661448600000|2022-08-25 17:30:00|10447.3|10445.3|10448.1|10446.1|10448.5|10446.5|10446.9|10444.9|20292
1661448900000|2022-08-25 17:35:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|12512
1661449200000|2022-08-25 17:40:00|10447.9|10445.9|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|3725
1661449500000|2022-08-25 17:45:00|10447.7|10445.7|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|19775
1661449800000|2022-08-25 17:50:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|3336
1661450100000|2022-08-25 17:55:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10447.3|10445.3|5715
1661450400000|2022-08-25 18:00:00|10447.7|10445.7|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|4140
1661450700000|2022-08-25 18:05:00|10446.1|10444.1|10445.7|10443.7|10446.9|10444.9|10445.7|10443.7|4410
1661451000000|2022-08-25 18:10:00|10445.3|10443.3|10446.5|10444.5|10446.9|10444.9|10445.3|10443.3|3889
1661451300000|2022-08-25 18:15:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|6711
1661451600000|2022-08-25 18:20:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|5805
1661451900000|2022-08-25 18:25:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4282
1661452200000|2022-08-25 18:30:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.1|10444.1|9741
1661452500000|2022-08-25 18:35:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|5833
1661452800000|2022-08-25 18:40:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|4816
1661453100000|2022-08-25 18:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|9766
1661453400000|2022-08-25 18:50:00|10445.3|10443.3|10445.3|10443.3|10445.9|10443.9|10445.3|10443.3|10933
1661453700000|2022-08-25 18:55:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|13417
1661454000000|2022-08-25 19:00:00|10445.3|10443.3|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|8354
1661454300000|2022-08-25 19:05:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|11971
1661454600000|2022-08-25 19:10:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|7858
1661454900000|2022-08-25 19:15:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|14657
1661455200000|2022-08-25 19:20:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|4516
1661455500000|2022-08-25 19:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|8748
1661455800000|2022-08-25 19:30:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444|10442|5571
1661456100000|2022-08-25 19:35:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|9079
1661456400000|2022-08-25 19:40:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|8028
1661456700000|2022-08-25 19:45:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|14656
1661457000000|2022-08-25 19:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443|10441|12637
1661457300000|2022-08-25 19:55:00|10443.4|10441.4|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|4375
1661457600000|2022-08-25 20:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|6766
1661457900000|2022-08-25 20:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|4147
1661458200000|2022-08-25 20:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|7050
1661458500000|2022-08-25 20:15:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1274
1661458800000|2022-08-25 20:20:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|806
1661459100000|2022-08-25 20:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1949
1661459400000|2022-08-25 20:30:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|1153
1661459700000|2022-08-25 20:35:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|3976
1661460000000|2022-08-25 20:40:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|399
1661460300000|2022-08-25 20:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|368
1661460600000|2022-08-25 20:50:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|303
1661460900000|2022-08-25 20:55:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|860
1661464800000|2022-08-25 22:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|55
1661465100000|2022-08-25 22:05:00|10445.9|10443.9|10445.7|10443.7|10445.9|10443.9|10445.7|10443.7|126
1661465400000|2022-08-25 22:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|187
1661465700000|2022-08-25 22:15:00|10445.5|10443.5|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|189
1661466000000|2022-08-25 22:20:00|10445.5|10443.5|10445.5|10443.5|10445.7|10443.7|10445.5|10443.5|42
1661466300000|2022-08-25 22:25:00|10445.3|10443.3|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|89
1661466600000|2022-08-25 22:30:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.5|10443.5|69
1661466900000|2022-08-25 22:35:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|62
1661467200000|2022-08-25 22:40:00|10445.9|10443.9|10445.9|10443.9|10446.1|10444.1|10445.9|10443.9|58
1661467500000|2022-08-25 22:45:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|59
1661467800000|2022-08-25 22:50:00|||||||||119
1661468100000|2022-08-25 22:55:00|||||||||87
1661468400000|2022-08-25 23:00:00|||||||||72
1661468700000|2022-08-25 23:05:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|93
1661469000000|2022-08-25 23:10:00|10445.5|10443.5|10445.5|10443.5|10445.7|10443.7|10445.3|10443.3|19
1661469300000|2022-08-25 23:15:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|265
1661469600000|2022-08-25 23:20:00|10445.9|10443.9|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|148
1661469900000|2022-08-25 23:25:00|10445.7|10443.7|10445.5|10443.5|10445.7|10443.7|10445.3|10443.3|111
1661470200000|2022-08-25 23:30:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|143
1661470500000|2022-08-25 23:35:00|10445.5|10443.5|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|11
1661470800000|2022-08-25 23:40:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|105
1661471100000|2022-08-25 23:45:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1547
1661471400000|2022-08-25 23:50:00|10444.9|10442.9|10444.8|10442.8|10444.9|10442.9|10444.6|10442.6|1117
1661471700000|2022-08-25 23:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|13
1661472000000|2022-08-26 00:00:00|10444.6|10442.6|10444|10442|10444.9|10442.9|10443.8|10441.8|481
1661472300000|2022-08-26 00:05:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|171
1661472600000|2022-08-26 00:10:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|131
1661472900000|2022-08-26 00:15:00|10443.6|10441.6|10444.2|10442.2|10444.6|10442.6|10443.4|10441.4|307
1661473200000|2022-08-26 00:20:00|10444.4|10442.4|10444.8|10442.8|10444.9|10442.9|10444.2|10442.2|336
1661473500000|2022-08-26 00:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|31
1661473800000|2022-08-26 00:30:00|10444.4|10442.4|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|408
1661474100000|2022-08-26 00:35:00|10445.1|10443.1|10445.1|10443.1|10445.3|10443.3|10444.9|10442.9|188
1661474400000|2022-08-26 00:40:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.1|10443.1|312
1661474700000|2022-08-26 00:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|318
1661475000000|2022-08-26 00:50:00|10445.3|10443.3|10444.2|10442.2|10445.5|10443.5|10443.8|10441.8|928
1661475300000|2022-08-26 00:55:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|115
1661475600000|2022-08-26 01:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|669
1661475900000|2022-08-26 01:05:00|10443.8|10441.8|10443.6|10441.6|10444|10442|10443.4|10441.4|292
1661476200000|2022-08-26 01:10:00|10443.8|10441.8|10443.6|10441.6|10443.8|10441.8|10443.6|10441.6|420
1661476500000|2022-08-26 01:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|646
1661476800000|2022-08-26 01:20:00|10443|10441|10443|10441|10443|10441|10443|10441|220
1661477100000|2022-08-26 01:25:00|||||||||67
1661477400000|2022-08-26 01:30:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10443|10441|1031
1661477700000|2022-08-26 01:35:00|10443|10441|10443|10441|10443.2|10441.2|10443|10441|184
1661478000000|2022-08-26 01:40:00|||||||||969
1661478300000|2022-08-26 01:45:00|||||||||323
1661478600000|2022-08-26 01:50:00|10443.2|10441.2|10443.4|10441.4|10443.4|10441.4|10443.2|10441.2|341
1661478900000|2022-08-26 01:55:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|861
1661479200000|2022-08-26 02:00:00|10443.6|10441.6|10443.4|10441.4|10443.6|10441.6|10443.4|10441.4|567
1661479500000|2022-08-26 02:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|650
1661479800000|2022-08-26 02:10:00|10444.4|10442.4|10444.8|10442.8|10444.9|10442.9|10444.4|10442.4|316
1661480100000|2022-08-26 02:15:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1293
1661480400000|2022-08-26 02:20:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1123
1661480700000|2022-08-26 02:25:00|10444.8|10442.8|10444.6|10442.6|10444.8|10442.8|10444.6|10442.6|233
1661481000000|2022-08-26 02:30:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|133
1661481300000|2022-08-26 02:35:00|||||||||127
1661481600000|2022-08-26 02:40:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2205
1661481900000|2022-08-26 02:45:00|||||||||94
1661482200000|2022-08-26 02:50:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|142
1661482500000|2022-08-26 02:55:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.2|10442.2|144
1661482800000|2022-08-26 03:00:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2252
1661483100000|2022-08-26 03:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|475
1661483400000|2022-08-26 03:10:00|||||||||121
1661483700000|2022-08-26 03:15:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|387
1661484000000|2022-08-26 03:20:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|157
1661484300000|2022-08-26 03:25:00|10444.6|10442.6|10444.8|10442.8|10444.8|10442.8|10444.6|10442.6|523
1661484600000|2022-08-26 03:30:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|291
1661484900000|2022-08-26 03:35:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|247
1661485200000|2022-08-26 03:40:00|||||||||751
1661485500000|2022-08-26 03:45:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|292
1661485800000|2022-08-26 03:50:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|132
1661486100000|2022-08-26 03:55:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|176
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|126
1661486700000|2022-08-26 04:05:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|112
1661487000000|2022-08-26 04:10:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|211
1661487300000|2022-08-26 04:15:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.6|10442.6|248
1661487600000|2022-08-26 04:20:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|217
1661487900000|2022-08-26 04:25:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|135
1661488200000|2022-08-26 04:30:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|553
1661488500000|2022-08-26 04:35:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|282
1661488800000|2022-08-26 04:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|113
1661489100000|2022-08-26 04:45:00|10444|10442|10443|10441|10444.2|10442.2|10443|10441|628
1661489400000|2022-08-26 04:50:00|||||||||38
1661489700000|2022-08-26 04:55:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|154
1661490000000|2022-08-26 05:00:00|10443.8|10441.8|10443.8|10441.8|10444|10442|10443.8|10441.8|208
1661490300000|2022-08-26 05:05:00|10444|10442|10444.9|10442.9|10444.9|10442.9|10444|10442|358
1661490600000|2022-08-26 05:10:00|10444.8|10442.8|10444.4|10442.4|10444.9|10442.9|10444.2|10442.2|582
1661490900000|2022-08-26 05:15:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|188
1661491200000|2022-08-26 05:20:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|203
1661491500000|2022-08-26 05:25:00|||||||||106
1661491800000|2022-08-26 05:30:00|||||||||20
1661492100000|2022-08-26 05:35:00|10444.4|10442.4|10443.8|10441.8|10444.4|10442.4|10443.8|10441.8|228
1661492400000|2022-08-26 05:40:00|10443.6|10441.6|10444|10442|10444.2|10442.2|10443.6|10441.6|217
1661492700000|2022-08-26 05:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|230
1661493000000|2022-08-26 05:50:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|145
1661493300000|2022-08-26 05:55:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|123
1661493600000|2022-08-26 06:00:00|10443.8|10441.8|10443.8|10441.8|10444|10442|10443.4|10441.4|2088
1661493900000|2022-08-26 06:05:00|10444|10442|10444.9|10442.9|10444.9|10442.9|10444|10442|843
1661494200000|2022-08-26 06:10:00|10444.6|10442.6|10444.4|10442.4|10444.6|10442.6|10444.2|10442.2|393
1661494500000|2022-08-26 06:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1522
1661494800000|2022-08-26 06:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.6|10441.6|358
1661495100000|2022-08-26 06:25:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|628
1661495400000|2022-08-26 06:30:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|447
1661495700000|2022-08-26 06:35:00|10444.8|10442.8|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|259
1661496000000|2022-08-26 06:40:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|1044
1661496300000|2022-08-26 06:45:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|467
1661496600000|2022-08-26 06:50:00|10443.4|10441.4|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|671
1661496900000|2022-08-26 06:55:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|581
1661497200000|2022-08-26 07:00:00|10444.8|10442.8|10444.2|10442.2|10444.9|10442.9|10443.4|10441.4|3345
1661497500000|2022-08-26 07:05:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|4277
1661497800000|2022-08-26 07:10:00|10443.6|10441.6|10442.6|10440.6|10443.6|10441.6|10442.6|10440.6|1219
1661498100000|2022-08-26 07:15:00|10443|10441|10441.8|10439.8|10443|10441|10441.8|10439.8|796
1661498400000|2022-08-26 07:20:00|10442.2|10440.2|10442.6|10440.6|10443.4|10441.4|10441.8|10439.8|1818
1661498700000|2022-08-26 07:25:00|10442.4|10440.4|10442.2|10440.2|10442.6|10440.6|10442|10440|1431
1661499000000|2022-08-26 07:30:00|10441.8|10439.8|10441.8|10439.8|10442|10440|10441|10439|2117
1661499300000|2022-08-26 07:35:00|10441.6|10439.6|10441|10439|10441.8|10439.8|10440.6|10438.6|923
1661499600000|2022-08-26 07:40:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.3|10438.3|993
1661499900000|2022-08-26 07:45:00|10441.2|10439.2|10441.4|10439.4|10441.8|10439.8|10440.8|10438.8|873
1661500200000|2022-08-26 07:50:00|10441.6|10439.6|10442.2|10440.2|10442.2|10440.2|10441|10439|4152
1661500500000|2022-08-26 07:55:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|770
1661500800000|2022-08-26 08:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441|10439|893
1661501100000|2022-08-26 08:05:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|4942
1661501400000|2022-08-26 08:10:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|995
1661501700000|2022-08-26 08:15:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|1381
1661502000000|2022-08-26 08:20:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|821
1661502300000|2022-08-26 08:25:00|10443.2|10441.2|10443.4|10441.4|10443.8|10441.8|10442.8|10440.8|3415
1661502600000|2022-08-26 08:30:00|10443.8|10441.8|10443|10441|10443.8|10441.8|10442.6|10440.6|2258
1661502900000|2022-08-26 08:35:00|10442.6|10440.6|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|1494
1661503200000|2022-08-26 08:40:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10443|10441|778
1661503500000|2022-08-26 08:45:00|10443.6|10441.6|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|3809
1661503800000|2022-08-26 08:50:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|395
1661504100000|2022-08-26 08:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|973
1661504400000|2022-08-26 09:00:00|10443.8|10441.8|10442.6|10440.6|10444.2|10442.2|10442.6|10440.6|8079
1661504700000|2022-08-26 09:05:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|2169
1661505000000|2022-08-26 09:10:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1489
1661505300000|2022-08-26 09:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|1392
1661505600000|2022-08-26 09:20:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1644
1661505900000|2022-08-26 09:25:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|4957
1661506200000|2022-08-26 09:30:00|10443.2|10441.2|10442.6|10440.6|10443.4|10441.4|10442.2|10440.2|2140
1661506500000|2022-08-26 09:35:00|10443|10441|10443.2|10441.2|10443.4|10441.4|10442.6|10440.6|850
1661506800000|2022-08-26 09:40:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|1163
1661507100000|2022-08-26 09:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|1987
1661507400000|2022-08-26 09:50:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|800
1661507700000|2022-08-26 09:55:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10443|10441|250
1661508000000|2022-08-26 10:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.2|10441.2|149
1661508300000|2022-08-26 10:05:00|10443|10441|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|1495
1661508600000|2022-08-26 10:10:00|||||||||5640
1661508900000|2022-08-26 10:15:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1407
1661509200000|2022-08-26 10:20:00|10442.6|10440.6|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|732
1661509500000|2022-08-26 10:25:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|727
1661509800000|2022-08-26 10:30:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1300
1661510100000|2022-08-26 10:35:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|1058
1661510400000|2022-08-26 10:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|263
1661510700000|2022-08-26 10:45:00|10443.6|10441.6|10444.6|10442.6|10444.6|10442.6|10443.6|10441.6|1488
1661511000000|2022-08-26 10:50:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|486
1661511300000|2022-08-26 10:55:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|980
1661511600000|2022-08-26 11:00:00|10444.4|10442.4|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|901
1661511900000|2022-08-26 11:05:00|10444.4|10442.4|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1075
1661512200000|2022-08-26 11:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|689
1661512500000|2022-08-26 11:15:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|707
1661512800000|2022-08-26 11:20:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|5940
1661513100000|2022-08-26 11:25:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|450
1661513400000|2022-08-26 11:30:00|10445.3|10443.3|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|1031
1661513700000|2022-08-26 11:35:00|10444.2|10442.2|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|647
1661514000000|2022-08-26 11:40:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|1950
1661514300000|2022-08-26 11:45:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|884
1661514600000|2022-08-26 11:50:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|2434
1661514900000|2022-08-26 11:55:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|615
1661515200000|2022-08-26 12:00:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|954
1661515500000|2022-08-26 12:05:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443|10441|1879
1661515800000|2022-08-26 12:10:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.6|10441.6|1425
1661516100000|2022-08-26 12:15:00|10443.4|10441.4|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|12984
1661516400000|2022-08-26 12:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10442|10440|17940
1661516700000|2022-08-26 12:25:00|10443.6|10441.6|10441.4|10439.4|10443.8|10441.8|10441|10439|7394
1661517000000|2022-08-26 12:30:00|10441.2|10439.2|10446.1|10444.1|10449.6|10447.6|10440.6|10438.6|15409
1661517300000|2022-08-26 12:35:00|10445.9|10443.9|10445.7|10443.7|10446.5|10444.5|10444.2|10442.2|4893
1661517600000|2022-08-26 12:40:00|10445.9|10443.9|10442|10440|10446.7|10444.7|10440.6|10438.6|8973
1661517900000|2022-08-26 12:45:00|10441.8|10439.8|10444.9|10442.9|10444.9|10442.9|10441.4|10439.4|8832
1661518200000|2022-08-26 12:50:00|10445.3|10443.3|10443.4|10441.4|10445.3|10443.3|10442.2|10440.2|3543
1661518500000|2022-08-26 12:55:00|10443.8|10441.8|10444.6|10442.6|10444.6|10442.6|10443.2|10441.2|8704
1661518800000|2022-08-26 13:00:00|10444.2|10442.2|10442.6|10440.6|10446.1|10444.1|10441.8|10439.8|13551
1661519100000|2022-08-26 13:05:00|10442.2|10440.2|10443|10441|10443|10441|10441.4|10439.4|7159
1661519400000|2022-08-26 13:10:00|10443.4|10441.4|10446.5|10444.5|10448.1|10446.1|10443.4|10441.4|11336
1661519700000|2022-08-26 13:15:00|10446.1|10444.1|10445.7|10443.7|10447.3|10445.3|10445.3|10443.3|7206
1661520000000|2022-08-26 13:20:00|10445.3|10443.3|10444.2|10442.2|10445.3|10443.3|10443.4|10441.4|6433
1661520300000|2022-08-26 13:25:00|10444|10442|10437.9|10435.9|10444.2|10442.2|10436.7|10434.7|10964
1661520600000|2022-08-26 13:30:00|10438.1|10436.1|10441.8|10439.8|10442.2|10440.2|10436|10434|13067
1661520900000|2022-08-26 13:35:00|10441.4|10439.4|10440.6|10438.6|10443.8|10441.8|10439.9|10437.9|15316
1661521200000|2022-08-26 13:40:00|10440.3|10438.3|10442.2|10440.2|10443|10441|10439.9|10437.9|5063
1661521500000|2022-08-26 13:45:00|10442.4|10440.4|10441.4|10439.4|10443.8|10441.8|10439.9|10437.9|8638
1661521800000|2022-08-26 13:50:00|10441.6|10439.6|10444.4|10442.4|10444.9|10442.9|10440.6|10438.6|5246
1661522100000|2022-08-26 13:55:00|10444.9|10442.9|10443.6|10441.6|10445.3|10443.3|10442.6|10440.6|20648
1661522400000|2022-08-26 14:00:00|10444|10442|10434.2|10432.2|10444|10442|10432.1|10430.1|8545
1661522700000|2022-08-26 14:05:00|10434.4|10432.4|10437.7|10435.7|10437.7|10435.7|10429.7|10427.7|11185
1661523000000|2022-08-26 14:10:00|10437.9|10435.9|10438.3|10436.3|10443|10441|10437.1|10435.1|9265
1661523300000|2022-08-26 14:15:00|10438.7|10436.7|10435.2|10433.2|10440.3|10438.3|10434.8|10432.8|7338
1661523600000|2022-08-26 14:20:00|10434.8|10432.8|10435.4|10433.4|10436.7|10434.7|10433.2|10431.2|8903
1661523900000|2022-08-26 14:25:00|10435.6|10433.6|10431.3|10429.3|10435.6|10433.6|10430.1|10428.1|6229
1661524200000|2022-08-26 14:30:00|10431.7|10429.7|10435|10433|10435.2|10433.2|10431.7|10429.7|5493
1661524500000|2022-08-26 14:35:00|10434.8|10432.8|10435.2|10433.2|10436|10434|10434.4|10432.4|5572
1661524800000|2022-08-26 14:40:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10434.8|10432.8|3674
1661525100000|2022-08-26 14:45:00|10437.1|10435.1|10437.1|10435.1|10438.7|10436.7|10435.2|10433.2|9449
1661525400000|2022-08-26 14:50:00|10436.7|10434.7|10434.4|10432.4|10437.1|10435.1|10434|10432|5809
1661525700000|2022-08-26 14:55:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|5247
1661526000000|2022-08-26 15:00:00|10435.2|10433.2|10437.9|10435.9|10437.9|10435.9|10434.4|10432.4|2548
1661526300000|2022-08-26 15:05:00|10438.1|10436.1|10437.1|10435.1|10438.3|10436.3|10435.8|10433.8|7223
1661526600000|2022-08-26 15:10:00|10436.7|10434.7|10434|10432|10436.9|10434.9|10433.2|10431.2|4187
1661526900000|2022-08-26 15:15:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10433.2|10431.2|3009
1661527200000|2022-08-26 15:20:00|10433.8|10431.8|10435.2|10433.2|10435.2|10433.2|10431.7|10429.7|4085
1661527500000|2022-08-26 15:25:00|10434.8|10432.8|10436.4|10434.4|10436.4|10434.4|10434.4|10432.4|1844
1661527800000|2022-08-26 15:30:00|10436.7|10434.7|10435.4|10433.4|10437.1|10435.1|10434.8|10432.8|2032
1661528100000|2022-08-26 15:35:00|10435.6|10433.6|10437.1|10435.1|10437.5|10435.5|10435.2|10433.2|1543
1661528400000|2022-08-26 15:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|2085
1661528700000|2022-08-26 15:45:00|10437.5|10435.5|10436.7|10434.7|10437.9|10435.9|10436.4|10434.4|10720
1661529000000|2022-08-26 15:50:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10436.4|10434.4|2018
1661529300000|2022-08-26 15:55:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.2|10433.2|4717
1661529600000|2022-08-26 16:00:00|10435.2|10433.2|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|1463
1661529900000|2022-08-26 16:05:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10434.8|10432.8|1306
1661530200000|2022-08-26 16:10:00|10435.4|10433.4|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|1872
1661530500000|2022-08-26 16:15:00|10436|10434|10435.2|10433.2|10436|10434|10434.8|10432.8|8356
1661530800000|2022-08-26 16:20:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|4961
1661531100000|2022-08-26 16:25:00|10435|10433|10433.6|10431.6|10435|10433|10433.6|10431.6|2018
1661531400000|2022-08-26 16:30:00|10433.8|10431.8|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|1518
1661531700000|2022-08-26 16:35:00|10434.6|10432.6|10435.2|10433.2|10435.6|10433.6|10434.4|10432.4|850
1661532000000|2022-08-26 16:40:00|10435.6|10433.6|10433.6|10431.6|10435.6|10433.6|10433.2|10431.2|1537
1661532300000|2022-08-26 16:45:00|10433.4|10431.4|10435.2|10433.2|10435.2|10433.2|10433.2|10431.2|1272
1661532600000|2022-08-26 16:50:00|10435|10433|10434.4|10432.4|10435.2|10433.2|10434|10432|597
1661532900000|2022-08-26 16:55:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|1291
1661533200000|2022-08-26 17:00:00|10434|10432|10435.2|10433.2|10435.2|10433.2|10434|10432|1182
1661533500000|2022-08-26 17:05:00|10435|10433|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1556
1661533800000|2022-08-26 17:10:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1572
1661534100000|2022-08-26 17:15:00|10434.4|10432.4|10435.6|10433.6|10436.4|10434.4|10434.4|10432.4|2384
1661534400000|2022-08-26 17:20:00|10436|10434|10436|10434|10436.2|10434.2|10435.6|10433.6|1239
1661534700000|2022-08-26 17:25:00|10435.8|10433.8|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|2453
1661535000000|2022-08-26 17:30:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|2426
1661535300000|2022-08-26 17:35:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|705
1661535600000|2022-08-26 17:40:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|2518
1661535900000|2022-08-26 17:45:00|10437.5|10435.5|10438.3|10436.3|10438.3|10436.3|10437.3|10435.3|816
1661536200000|2022-08-26 17:50:00|10438.1|10436.1|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|800
1661536500000|2022-08-26 17:55:00|10438.1|10436.1|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1218
1661536800000|2022-08-26 18:00:00|10438.3|10436.3|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|381
1661537100000|2022-08-26 18:05:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|938
1661537400000|2022-08-26 18:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|1899
1661537700000|2022-08-26 18:15:00|10439.3|10437.3|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|716
1661538000000|2022-08-26 18:20:00|10439.9|10437.9|10440.1|10438.1|10440.3|10438.3|10439.5|10437.5|1318
1661538300000|2022-08-26 18:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|1224
1661538600000|2022-08-26 18:30:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1073
1661538900000|2022-08-26 18:35:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|2307
1661539200000|2022-08-26 18:40:00|||||||||447
1661539500000|2022-08-26 18:45:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.4|10439.4|859
1661539800000|2022-08-26 18:50:00|10442.8|10440.8|10441.8|10439.8|10442.8|10440.8|10441.8|10439.8|1898
1661540100000|2022-08-26 18:55:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10439.9|10437.9|10857
1661540400000|2022-08-26 19:00:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|3598
1661540700000|2022-08-26 19:05:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.1|10437.1|3173
1661541000000|2022-08-26 19:10:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|998
1661541300000|2022-08-26 19:15:00|10440.6|10438.6|10439.1|10437.1|10441|10439|10438.7|10436.7|2858
1661541600000|2022-08-26 19:20:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|717
1661541900000|2022-08-26 19:25:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|880
1661542200000|2022-08-26 19:30:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|464
1661542500000|2022-08-26 19:35:00|10438.1|10436.1|10438.7|10436.7|10438.9|10436.9|10437.9|10435.9|1321
1661542800000|2022-08-26 19:40:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|561
1661543100000|2022-08-26 19:45:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|1234
1661543400000|2022-08-26 19:50:00|10439.9|10437.9|10441|10439|10441|10439|10439.5|10437.5|2746
1661543700000|2022-08-26 19:55:00|10441.2|10439.2|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|2506
1661544000000|2022-08-26 20:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|2296
1661544300000|2022-08-26 20:05:00|10442|10440|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|3284
1661544600000|2022-08-26 20:10:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1008
1661544900000|2022-08-26 20:15:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|242
1661545200000|2022-08-26 20:20:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1201
1661545500000|2022-08-26 20:25:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|580
1661545800000|2022-08-26 20:30:00|10442|10440|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|436
1661546100000|2022-08-26 20:35:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|175
1661546400000|2022-08-26 20:40:00|10442.4|10440.4|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|930
1661546700000|2022-08-26 20:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|475
1661547000000|2022-08-26 20:50:00|10443|10441|10443|10441|10443.4|10441.4|10442.6|10440.6|1064
1661547300000|2022-08-26 20:55:00|10442.6|10440.6|10439.1|10437.1|10442.6|10440.6|10438.7|10436.7|1048
1661724000000|2022-08-28 22:00:00|10437.3|10435.3|10434|10432|10437.3|10435.3|10433|10431|733
1661724300000|2022-08-28 22:05:00|10434.2|10432.2|10434.6|10432.6|10435|10433|10434|10432|267
1661724600000|2022-08-28 22:10:00|10434.8|10432.8|10434.6|10432.6|10434.8|10432.8|10434.4|10432.4|179
1661724900000|2022-08-28 22:15:00|10434.4|10432.4|10434.6|10432.6|10435|10433|10434.4|10432.4|316
1661725200000|2022-08-28 22:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|122
1661725500000|2022-08-28 22:25:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|83
1661725800000|2022-08-28 22:30:00|10435|10433|10435|10433|10435|10433|10434.8|10432.8|96
1661726100000|2022-08-28 22:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435|10433|5
1661726400000|2022-08-28 22:40:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|336
1661726700000|2022-08-28 22:45:00|||||||||226
1661727000000|2022-08-28 22:50:00|10434.8|10432.8|10434.2|10432.2|10434.8|10432.8|10434.2|10432.2|249
1661727300000|2022-08-28 22:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|13
1661727600000|2022-08-28 23:00:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|130
1661727900000|2022-08-28 23:05:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|64
1661728200000|2022-08-28 23:10:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|99
1661728500000|2022-08-28 23:15:00|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|22
1661728800000|2022-08-28 23:20:00|10433.6|10431.6|10433.2|10431.2|10433.8|10431.8|10433.2|10431.2|56
1661729100000|2022-08-28 23:25:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|154
1661729400000|2022-08-28 23:30:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|450
1661729700000|2022-08-28 23:35:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.5|10429.5|417
1661730000000|2022-08-28 23:40:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|124
1661730300000|2022-08-28 23:45:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|127
1661730600000|2022-08-28 23:50:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|39
1661730900000|2022-08-28 23:55:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|29
1661731200000|2022-08-29 00:00:00|10431.7|10429.7|10431.5|10429.5|10432.1|10430.1|10431.3|10429.3|571
1661731500000|2022-08-29 00:05:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10429.7|10427.7|458
1661731800000|2022-08-29 00:10:00|10430.1|10428.1|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|518
1661732100000|2022-08-29 00:15:00|10428.7|10426.7|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|944
1661732400000|2022-08-29 00:20:00|10428.7|10426.7|10427.8|10425.8|10428.7|10426.7|10427.8|10425.8|777
1661732700000|2022-08-29 00:25:00|10428|10426|10428.5|10426.5|10428.7|10426.7|10427.4|10425.4|1162
1661733000000|2022-08-29 00:30:00|10428.7|10426.7|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|253
1661733300000|2022-08-29 00:35:00|10428.7|10426.7|10428.7|10426.7|10428.9|10426.9|10428.5|10426.5|221
1661733600000|2022-08-29 00:40:00|10428.5|10426.5|10428.5|10426.5|10429.1|10427.1|10428|10426|601
1661733900000|2022-08-29 00:45:00|10428.3|10426.3|10429.1|10427.1|10429.3|10427.3|10428.3|10426.3|332
1661734200000|2022-08-29 00:50:00|10428.9|10426.9|10429.1|10427.1|10429.1|10427.1|10428.5|10426.5|460
1661734500000|2022-08-29 00:55:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.1|10427.1|47
1661734800000|2022-08-29 01:00:00|10429.1|10427.1|10430.1|10428.1|10430.3|10428.3|10429.1|10427.1|494
1661735100000|2022-08-29 01:05:00|10430.3|10428.3|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|652
1661735400000|2022-08-29 01:10:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|187
1661735700000|2022-08-29 01:15:00|10430.7|10428.7|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|121
1661736000000|2022-08-29 01:20:00|10430.3|10428.3|10428.9|10426.9|10430.3|10428.3|10428.9|10426.9|464
1661736300000|2022-08-29 01:25:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|280
1661736600000|2022-08-29 01:30:00|10427.8|10425.8|10427.4|10425.4|10429.3|10427.3|10427.4|10425.4|1291
1661736900000|2022-08-29 01:35:00|10427.8|10425.8|10427.6|10425.6|10428.1|10426.1|10427.2|10425.2|211
1661737200000|2022-08-29 01:40:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|87
1661737500000|2022-08-29 01:45:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.6|10425.6|99
1661737800000|2022-08-29 01:50:00|10428|10426|10428.9|10426.9|10429.3|10427.3|10428|10426|167
1661738100000|2022-08-29 01:55:00|10428.7|10426.7|10427.6|10425.6|10428.9|10426.9|10427.4|10425.4|491
1661738400000|2022-08-29 02:00:00|10427.8|10425.8|10427.8|10425.8|10428|10426|10427.4|10425.4|216
1661738700000|2022-08-29 02:05:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|654
1661739000000|2022-08-29 02:10:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|122
1661739300000|2022-08-29 02:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|124
1661739600000|2022-08-29 02:20:00|10428.3|10426.3|10428.3|10426.3|10428.5|10426.5|10428.1|10426.1|41
1661739900000|2022-08-29 02:25:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|388
1661740200000|2022-08-29 02:30:00|10428.7|10426.7|10428.9|10426.9|10429.1|10427.1|10428.7|10426.7|81
1661740500000|2022-08-29 02:35:00|10429.1|10427.1|10428.9|10426.9|10429.1|10427.1|10428.7|10426.7|171
1661740800000|2022-08-29 02:40:00|10429.1|10427.1|10427.8|10425.8|10429.1|10427.1|10427.8|10425.8|406
1661741100000|2022-08-29 02:45:00|10428|10426|10427.8|10425.8|10428|10426|10427.8|10425.8|91
1661741400000|2022-08-29 02:50:00|10427.6|10425.6|10427.4|10425.4|10427.6|10425.6|10427.4|10425.4|69
1661741700000|2022-08-29 02:55:00|10427|10425|10427|10425|10427|10425|10427|10425|194
1661742000000|2022-08-29 03:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10426.2|10424.2|146
1661742300000|2022-08-29 03:05:00|10425.8|10423.8|10425.6|10423.6|10426.2|10424.2|10425.4|10423.4|228
1661742600000|2022-08-29 03:10:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|138
1661742900000|2022-08-29 03:15:00|10425|10423|10424.2|10422.2|10425|10423|10423.9|10421.9|391
1661743200000|2022-08-29 03:20:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.4|10422.4|404
1661743500000|2022-08-29 03:25:00|10424.2|10422.2|10424.8|10422.8|10424.8|10422.8|10424.2|10422.2|96
1661743800000|2022-08-29 03:30:00|10425|10423|10425|10423|10425.2|10423.2|10424.8|10422.8|56
1661744100000|2022-08-29 03:35:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|126
1661744400000|2022-08-29 03:40:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.8|10422.8|310
1661744700000|2022-08-29 03:45:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10424.6|10422.6|90
1661745000000|2022-08-29 03:50:00|10424.8|10422.8|10424.2|10422.2|10424.8|10422.8|10424.2|10422.2|197
1661745300000|2022-08-29 03:55:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|74
1661745600000|2022-08-29 04:00:00|10424.4|10422.4|10424.6|10422.6|10424.8|10422.8|10424.4|10422.4|27
1661745900000|2022-08-29 04:05:00|10425|10423|10425|10423|10425.2|10423.2|10424.8|10422.8|925
1661746200000|2022-08-29 04:10:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|51
1661746500000|2022-08-29 04:15:00|10425|10423|10425|10423|10425.2|10423.2|10425|10423|93
1661746800000|2022-08-29 04:20:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10425|10423|13
1661747100000|2022-08-29 04:25:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|174
1661747400000|2022-08-29 04:30:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|165
1661747700000|2022-08-29 04:35:00|10423.7|10421.7|10423.5|10421.5|10423.7|10421.7|10423.1|10421.1|188
1661748000000|2022-08-29 04:40:00|10423.3|10421.3|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|594
1661748300000|2022-08-29 04:45:00|10422.5|10420.5|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|181
1661748600000|2022-08-29 04:50:00|10423.3|10421.3|10424.6|10422.6|10424.8|10422.8|10423.1|10421.1|263
1661748900000|2022-08-29 04:55:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|158
1661749200000|2022-08-29 05:00:00|10425|10423|10425|10423|10425.8|10423.8|10425|10423|798
1661749500000|2022-08-29 05:05:00|10424.8|10422.8|10423.5|10421.5|10424.8|10422.8|10423.5|10421.5|130
1661749800000|2022-08-29 05:10:00|10423.3|10421.3|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|71
1661750100000|2022-08-29 05:15:00|10423.7|10421.7|10425.2|10423.2|10425.4|10423.4|10423.5|10421.5|712
1661750400000|2022-08-29 05:20:00|10425|10423|10426.2|10424.2|10426.2|10424.2|10425|10423|101
1661750700000|2022-08-29 05:25:00|||||||||21
1661751000000|2022-08-29 05:30:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|435
1661751300000|2022-08-29 05:35:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|347
1661751600000|2022-08-29 05:40:00|10427.2|10425.2|10427.8|10425.8|10428.1|10426.1|10427|10425|1136
1661751900000|2022-08-29 05:45:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427|10425|244
1661752200000|2022-08-29 05:50:00|10427.4|10425.4|10427.4|10425.4|10428.1|10426.1|10427|10425|187
1661752500000|2022-08-29 05:55:00|10427.2|10425.2|10426.8|10424.8|10427.4|10425.4|10426.6|10424.6|915
1661752800000|2022-08-29 06:00:00|10426.6|10424.6|10428.1|10426.1|10428.3|10426.3|10426.6|10424.6|211
1661753100000|2022-08-29 06:05:00|10428.3|10426.3|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|369
1661753400000|2022-08-29 06:10:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|2087
1661753700000|2022-08-29 06:15:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|713
1661754000000|2022-08-29 06:20:00|10427.4|10425.4|10428.1|10426.1|10428.3|10426.3|10427.4|10425.4|238
1661754300000|2022-08-29 06:25:00|10428.5|10426.5|10428.3|10426.3|10428.9|10426.9|10428.1|10426.1|2143
1661754600000|2022-08-29 06:30:00|10428.1|10426.1|10426.8|10424.8|10428.3|10426.3|10426.6|10424.6|367
1661754900000|2022-08-29 06:35:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|166
1661755200000|2022-08-29 06:40:00|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|10427|10425|811
1661755500000|2022-08-29 06:45:00|10427|10425|10425.8|10423.8|10427.4|10425.4|10425.4|10423.4|626
1661755800000|2022-08-29 06:50:00|10426|10424|10427|10425|10427|10425|10425.6|10423.6|896
1661756100000|2022-08-29 06:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|498
1661756400000|2022-08-29 07:00:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10425.8|10423.8|424
1661756700000|2022-08-29 07:05:00|10426.4|10424.4|10425.8|10423.8|10426.4|10424.4|10425.4|10423.4|321
1661757000000|2022-08-29 07:10:00|10426.2|10424.2|10427|10425|10427|10425|10425.8|10423.8|531
1661757300000|2022-08-29 07:15:00|10426.6|10424.6|10423.9|10421.9|10426.8|10424.8|10423.5|10421.5|636
1661757600000|2022-08-29 07:20:00|10423.7|10421.7|10426.6|10424.6|10426.6|10424.6|10423.7|10421.7|915
1661757900000|2022-08-29 07:25:00|10426.2|10424.2|10425.2|10423.2|10426.4|10424.4|10425|10423|860
1661758200000|2022-08-29 07:30:00|10425|10423|10425.4|10423.4|10426.2|10424.2|10425|10423|278
1661758500000|2022-08-29 07:35:00|10425.6|10423.6|10425.4|10423.4|10425.6|10423.6|10424.6|10422.6|1727
1661758800000|2022-08-29 07:40:00|10425.2|10423.2|10425.8|10423.8|10426.6|10424.6|10425.2|10423.2|2360
1661759100000|2022-08-29 07:45:00|10426.2|10424.2|10425.4|10423.4|10426.4|10424.4|10425.4|10423.4|1374
1661759400000|2022-08-29 07:50:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1054
1661759700000|2022-08-29 07:55:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|770
1661760000000|2022-08-29 08:00:00|10426|10424|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|638
1661760300000|2022-08-29 08:05:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|283
1661760600000|2022-08-29 08:10:00|10425.4|10423.4|10425.6|10423.6|10425.8|10423.8|10425.4|10423.4|142
1661760900000|2022-08-29 08:15:00|10425.8|10423.8|10426|10424|10426.2|10424.2|10425.4|10423.4|690
1661761200000|2022-08-29 08:20:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|507
1661761500000|2022-08-29 08:25:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|3456
1661761800000|2022-08-29 08:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|360
1661762100000|2022-08-29 08:35:00|10426.2|10424.2|10427|10425|10427|10425|10425.8|10423.8|277
1661762400000|2022-08-29 08:40:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|576
1661762700000|2022-08-29 08:45:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427.2|10425.2|210
1661763000000|2022-08-29 08:50:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|628
1661763300000|2022-08-29 08:55:00|10427.8|10425.8|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|1560
1661763600000|2022-08-29 09:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|550
1661763900000|2022-08-29 09:05:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|833
1661764200000|2022-08-29 09:10:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|142
1661764500000|2022-08-29 09:15:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10426.2|10424.2|466
1661764800000|2022-08-29 09:20:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|848
1661765100000|2022-08-29 09:25:00|10426.8|10424.8|10427.2|10425.2|10427.2|10425.2|10426.6|10424.6|482
1661765400000|2022-08-29 09:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|463
1661765700000|2022-08-29 09:35:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1170
1661766000000|2022-08-29 09:40:00|||||||||376
1661766300000|2022-08-29 09:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|1303
1661766600000|2022-08-29 09:50:00|10427|10425|10427|10425|10427|10425|10427|10425|153
1661766900000|2022-08-29 09:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.4|10424.4|1729
1661767200000|2022-08-29 10:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|3017
1661767500000|2022-08-29 10:05:00|10426.6|10424.6|10426.8|10424.8|10427|10425|10426.2|10424.2|1894
1661767800000|2022-08-29 10:10:00|10426.6|10424.6|10426.8|10424.8|10427|10425|10426.6|10424.6|106
1661768100000|2022-08-29 10:15:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|560
1661768400000|2022-08-29 10:20:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|240
1661768700000|2022-08-29 10:25:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|404
1661769000000|2022-08-29 10:30:00|10427.4|10425.4|10427.6|10425.6|10427.8|10425.8|10427.4|10425.4|1102
1661769300000|2022-08-29 10:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|2488
1661769600000|2022-08-29 10:40:00|10427.4|10425.4|10428.9|10426.9|10428.9|10426.9|10427.4|10425.4|1189
1661769900000|2022-08-29 10:45:00|10428.7|10426.7|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|1269
1661770200000|2022-08-29 10:50:00|10429.9|10427.9|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|406
1661770500000|2022-08-29 10:55:00|10429.9|10427.9|10429.3|10427.3|10429.9|10427.9|10429.3|10427.3|1470
1661770800000|2022-08-29 11:00:00|10429.7|10427.7|10429.9|10427.9|10430.1|10428.1|10429.7|10427.7|677
1661771100000|2022-08-29 11:05:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|1167
1661771400000|2022-08-29 11:10:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|197
1661771700000|2022-08-29 11:15:00|10429.3|10427.3|10430.1|10428.1|10430.5|10428.5|10428.9|10426.9|712
1661772000000|2022-08-29 11:20:00|10429.7|10427.7|10428.3|10426.3|10429.7|10427.7|10428.1|10426.1|720
1661772300000|2022-08-29 11:25:00|10428.5|10426.5|10429.3|10427.3|10429.7|10427.7|10428.3|10426.3|674
1661772600000|2022-08-29 11:30:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.5|10427.5|686
1661772900000|2022-08-29 11:35:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|129
1661773200000|2022-08-29 11:40:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|117
1661773500000|2022-08-29 11:45:00|10430.1|10428.1|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|812
1661773800000|2022-08-29 11:50:00|10428.5|10426.5|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1017
1661774100000|2022-08-29 11:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|934
1661774400000|2022-08-29 12:00:00|10429.5|10427.5|10430.3|10428.3|10430.9|10428.9|10429.3|10427.3|939
1661774700000|2022-08-29 12:05:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.9|10427.9|1177
1661775000000|2022-08-29 12:10:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|406
1661775300000|2022-08-29 12:15:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|1198
1661775600000|2022-08-29 12:20:00|10431.7|10429.7|10432.8|10430.8|10434.4|10432.4|10431.5|10429.5|3551
1661775900000|2022-08-29 12:25:00|10432.6|10430.6|10433.6|10431.6|10434.8|10432.8|10432.4|10430.4|4163
1661776200000|2022-08-29 12:30:00|10433.2|10431.2|10431.7|10429.7|10434.4|10432.4|10431.1|10429.1|4072
1661776500000|2022-08-29 12:35:00|10432.1|10430.1|10432.4|10430.4|10433.6|10431.6|10432.1|10430.1|4749
1661776800000|2022-08-29 12:40:00|10432.6|10430.6|10431.7|10429.7|10432.8|10430.8|10431.7|10429.7|2127
1661777100000|2022-08-29 12:45:00|10432.1|10430.1|10430.9|10428.9|10432.4|10430.4|10430.9|10428.9|2128
1661777400000|2022-08-29 12:50:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|1183
1661777700000|2022-08-29 12:55:00|10431.9|10429.9|10432.4|10430.4|10433.2|10431.2|10431.9|10429.9|2609
1661778000000|2022-08-29 13:00:00|10432.8|10430.8|10434|10432|10434.4|10432.4|10432.4|10430.4|3475
1661778300000|2022-08-29 13:05:00|10434.4|10432.4|10435.6|10433.6|10436|10434|10433.6|10431.6|2074
1661778600000|2022-08-29 13:10:00|10436|10434|10434.4|10432.4|10436.4|10434.4|10434.4|10432.4|1824
1661778900000|2022-08-29 13:15:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|5610
1661779200000|2022-08-29 13:20:00|10434.8|10432.8|10434.6|10432.6|10435.2|10433.2|10433.6|10431.6|15622
1661779500000|2022-08-29 13:25:00|10434.8|10432.8|10436.7|10434.7|10436.9|10434.9|10434.8|10432.8|7151
1661779800000|2022-08-29 13:30:00|10436.5|10434.5|10435.2|10433.2|10436.7|10434.7|10435.2|10433.2|1593
1661780100000|2022-08-29 13:35:00|10434.8|10432.8|10436|10434|10436.4|10434.4|10434.4|10432.4|5869
1661780400000|2022-08-29 13:40:00|10435.8|10433.8|10434|10432|10436|10434|10433.6|10431.6|7340
1661780700000|2022-08-29 13:45:00|10433.6|10431.6|10434|10432|10434|10432|10432.8|10430.8|1778
1661781000000|2022-08-29 13:50:00|10433.6|10431.6|10432.1|10430.1|10433.6|10431.6|10432.1|10430.1|2567
1661781300000|2022-08-29 13:55:00|10432.4|10430.4|10431.1|10429.1|10433.2|10431.2|10430.9|10428.9|5886
1661781600000|2022-08-29 14:00:00|10431.3|10429.3|10434.8|10432.8|10434.8|10432.8|10430.9|10428.9|2185
1661781900000|2022-08-29 14:05:00|10435|10433|10436.9|10434.9|10437.1|10435.1|10434.8|10432.8|6852
1661782200000|2022-08-29 14:10:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|4992
1661782500000|2022-08-29 14:15:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10434.8|10432.8|4491
1661782800000|2022-08-29 14:20:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10434.4|10432.4|1719
1661783100000|2022-08-29 14:25:00|10435.6|10433.6|10434.8|10432.8|10436|10434|10434.8|10432.8|4004
1661783400000|2022-08-29 14:30:00|10435|10433|10436|10434|10436|10434|10434.4|10432.4|6046
1661783700000|2022-08-29 14:35:00|10435.8|10433.8|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|9189
1661784000000|2022-08-29 14:40:00|10435.2|10433.2|10436.2|10434.2|10436.2|10434.2|10435.2|10433.2|1009
1661784300000|2022-08-29 14:45:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|1757
1661784600000|2022-08-29 14:50:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1999
1661784900000|2022-08-29 14:55:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|4592
1661785200000|2022-08-29 15:00:00|10437.1|10435.1|10438.7|10436.7|10438.7|10436.7|10436.7|10434.7|998
1661785500000|2022-08-29 15:05:00|10439.1|10437.1|10439.1|10437.1|10439.7|10437.7|10438.7|10436.7|1547
1661785800000|2022-08-29 15:10:00|10438.9|10436.9|10438.3|10436.3|10438.9|10436.9|10437.9|10435.9|5088
1661786100000|2022-08-29 15:15:00|10438.7|10436.7|10437.1|10435.1|10438.7|10436.7|10436.7|10434.7|6449
1661786400000|2022-08-29 15:20:00|10437.5|10435.5|10437.3|10435.3|10438.3|10436.3|10436.7|10434.7|1207
1661786700000|2022-08-29 15:25:00|10437.1|10435.1|10436|10434|10437.5|10435.5|10436|10434|954
1661787000000|2022-08-29 15:30:00|10435.8|10433.8|10434.8|10432.8|10436.4|10434.4|10434.8|10432.8|1622
1661787300000|2022-08-29 15:35:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2013
1661787600000|2022-08-29 15:40:00|10434.6|10432.6|10434.2|10432.2|10434.8|10432.8|10434|10432|1145
1661787900000|2022-08-29 15:45:00|10434.4|10432.4|10435|10433|10435.2|10433.2|10434|10432|2025
1661788200000|2022-08-29 15:50:00|10434.8|10432.8|10434|10432|10435.6|10433.6|10433.6|10431.6|980
1661788500000|2022-08-29 15:55:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10434|10432|644
1661788800000|2022-08-29 16:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1123
1661789100000|2022-08-29 16:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|5862
1661789400000|2022-08-29 16:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2902
1661789700000|2022-08-29 16:15:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|438
1661790000000|2022-08-29 16:20:00|10433.8|10431.8|10433.6|10431.6|10433.8|10431.8|10433.2|10431.2|795
1661790300000|2022-08-29 16:25:00|10434|10432|10434|10432|10434|10432|10433.2|10431.2|4478
1661790600000|2022-08-29 16:30:00|10434.2|10432.2|10435.2|10433.2|10435.2|10433.2|10434|10432|1382
1661790900000|2022-08-29 16:35:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|3019
1661791200000|2022-08-29 16:40:00|10435|10433|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|1205
1661791500000|2022-08-29 16:45:00|10435.2|10433.2|10436.2|10434.2|10436.4|10434.4|10435.2|10433.2|266
1661791800000|2022-08-29 16:50:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|1163
1661792100000|2022-08-29 16:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|2405
1661792400000|2022-08-29 17:00:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1810
1661792700000|2022-08-29 17:05:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|625
1661793000000|2022-08-29 17:10:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|707
1661793300000|2022-08-29 17:15:00|10436.2|10434.2|10436.7|10434.7|10436.7|10434.7|10436|10434|1029
1661793600000|2022-08-29 17:20:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10436|10434|1058
1661793900000|2022-08-29 17:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|839
1661794200000|2022-08-29 17:30:00|10435.8|10433.8|10436|10434|10436|10434|10435.6|10433.6|576
1661794500000|2022-08-29 17:35:00|10435.8|10433.8|10435.2|10433.2|10436|10434|10434.8|10432.8|3777
1661794800000|2022-08-29 17:40:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435|10433|1898
1661795100000|2022-08-29 17:45:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|1109
1661795400000|2022-08-29 17:50:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10435.6|10433.6|305
1661795700000|2022-08-29 17:55:00|10436.4|10434.4|10435.4|10433.4|10436.4|10434.4|10435.2|10433.2|604
1661796000000|2022-08-29 18:00:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|550
1661796300000|2022-08-29 18:05:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1157
1661796600000|2022-08-29 18:10:00|10434.8|10432.8|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|606
1661796900000|2022-08-29 18:15:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|419
1661797200000|2022-08-29 18:20:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|288
1661797500000|2022-08-29 18:25:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1352
1661797800000|2022-08-29 18:30:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.8|10431.8|645
1661798100000|2022-08-29 18:35:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|273
1661798400000|2022-08-29 18:40:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|446
1661798700000|2022-08-29 18:45:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|2230
1661799000000|2022-08-29 18:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|3836
1661799300000|2022-08-29 18:55:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|7336